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
- 1989-10-06 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 | $12.12 | $12.12 | 56,900 | — | — |
| 2013-12-30 | $12.18 | $12.18 | 42,000 | — | — |
| 2013-12-27 | $12.20 | $12.20 | 54,100 | — | — |
| 2013-12-26 | $12.25 | $12.25 | 42,000 | — | — |
| 2013-12-24 | $12.30 | $12.30 | 32,500 | — | — |
| 2013-12-23 | $12.32 | $12.32 | 57,100 | — | — |
| 2013-12-20 | $12.01 | $12.01 | 212,000 | — | — |
| 2013-12-19 | $11.86 | $11.86 | 44,300 | — | — |
| 2013-12-18 | $11.96 | $11.96 | 66,100 | — | — |
| 2013-12-17 | $11.80 | $11.80 | 116,900 | — | — |
| 2013-12-16 | $11.82 | $11.82 | 94,600 | — | — |
| 2013-12-13 | $11.83 | $11.83 | 52,100 | — | — |
| 2013-12-12 | $11.71 | $11.71 | 52,600 | — | — |
| 2013-12-11 | $11.59 | $11.59 | 115,000 | — | — |
| 2013-12-10 | $11.75 | $11.75 | 49,600 | — | — |
| 2013-12-09 | $11.95 | $11.95 | 57,400 | — | — |
| 2013-12-06 | $11.85 | $11.85 | 67,700 | — | — |
| 2013-12-05 | $11.79 | $11.79 | 42,500 | — | — |
| 2013-12-04 | $11.67 | $11.67 | 61,100 | — | — |
| 2013-12-03 | $11.65 | $11.65 | 60,100 | — | — |
| 2013-12-02 | $11.53 | $11.53 | 65,600 | — | — |
| 2013-11-29 | $11.50 | $11.50 | 51,800 | — | — |
| 2013-11-27 | $11.49 | $11.49 | 136,400 | — | — |
| 2013-11-26 | $11.17 | $11.17 | 61,500 | — | — |
| 2013-11-25 | $11.15 | $11.15 | 217,700 | — | — |
| 2013-11-22 | $11.01 | $11.01 | 106,400 | — | — |
| 2013-11-21 | $11.13 | $11.13 | 82,200 | — | — |
| 2013-11-20 | $10.81 | $10.81 | 72,100 | — | — |
| 2013-11-19 | $10.65 | $10.65 | 67,400 | — | — |
| 2013-11-18 | $10.67 | $10.67 | 46,100 | — | — |
| 2013-11-15 | $10.66 | $10.66 | 73,900 | — | — |
| 2013-11-14 | $10.33 | $10.33 | 62,000 | — | — |
| 2013-11-13 | $10.28 | $10.28 | 90,700 | — | — |
| 2013-11-12 | $10.03 | $10.03 | 142,900 | — | — |
| 2013-11-11 | $10.02 | $10.02 | 79,200 | — | — |
| 2013-11-08 | $10.36 | $10.36 | 79,600 | — | — |
| 2013-11-07 | $10.28 | $10.28 | 110,300 | — | — |
| 2013-11-06 | $10.05 | $10.05 | 50,800 | — | — |
| 2013-11-05 | $10.10 | $10.10 | 182,200 | — | — |
| 2013-11-04 | $10.43 | $10.43 | 132,400 | — | — |
| 2013-11-01 | $10.05 | $10.05 | 104,300 | — | — |
| 2013-10-31 | $10.08 | $10.08 | 139,200 | — | — |
| 2013-10-30 | $9.89 | $9.89 | 108,900 | — | — |
| 2013-10-29 | $10.08 | $10.08 | 99,900 | — | — |
| 2013-10-28 | $10.18 | $10.18 | 137,500 | — | — |
| 2013-10-25 | $10.32 | $10.32 | 58,100 | — | — |
| 2013-10-24 | $10.04 | $10.04 | 105,600 | — | — |
| 2013-10-23 | $10.11 | $10.11 | 44,000 | — | — |
| 2013-10-22 | $10.10 | $10.10 | 53,200 | — | — |
| 2013-10-21 | $10.01 | $10.01 | 43,700 | — | — |
| 2013-10-18 | $9.99 | $9.99 | 116,000 | — | — |
| 2013-10-17 | $9.82 | $9.82 | 84,700 | — | — |
| 2013-10-16 | $9.67 | $9.67 | 47,200 | — | — |
| 2013-10-15 | $9.66 | $9.66 | 48,600 | — | — |
| 2013-10-14 | $9.70 | $9.70 | 90,800 | — | — |
| 2013-10-11 | $9.59 | $9.59 | 48,100 | — | — |
| 2013-10-10 | $9.60 | $9.60 | 61,500 | — | — |
| 2013-10-09 | $9.54 | $9.54 | 59,100 | — | — |
| 2013-10-08 | $9.42 | $9.42 | 43,100 | — | — |
| 2013-10-07 | $9.45 | $9.45 | 40,900 | — | — |
| 2013-10-04 | $9.58 | $9.58 | 25,000 | — | — |
| 2013-10-03 | $9.50 | $9.50 | 46,600 | — | — |
| 2013-10-02 | $9.67 | $9.67 | 32,600 | — | — |
| 2013-10-01 | $9.92 | $9.92 | 45,100 | — | — |
| 2013-09-30 | $9.99 | $9.99 | 76,000 | — | — |
| 2013-09-27 | $9.96 | $9.96 | 34,000 | — | — |
| 2013-09-26 | $10.05 | $10.05 | 39,900 | — | — |
| 2013-09-25 | $9.96 | $9.96 | 76,400 | — | — |
| 2013-09-24 | $9.98 | $9.98 | 74,700 | — | — |
| 2013-09-23 | $10.00 | $10.00 | 50,300 | — | — |
| 2013-09-20 | $10.01 | $10.01 | 150,200 | — | — |
| 2013-09-19 | $10.07 | $10.07 | 96,000 | — | — |
| 2013-09-18 | $10.01 | $10.01 | 53,200 | — | — |
| 2013-09-17 | $9.93 | $9.93 | 67,900 | — | — |
| 2013-09-16 | $9.71 | $9.71 | 34,200 | — | — |
| 2013-09-13 | $9.69 | $9.69 | 38,500 | — | — |
| 2013-09-12 | $9.72 | $9.72 | 50,200 | — | — |
| 2013-09-11 | $9.59 | $9.59 | 54,700 | — | — |
| 2013-09-10 | $9.70 | $9.70 | 276,300 | — | — |
| 2013-09-09 | $9.91 | $9.91 | 310,400 | — | — |
| 2013-09-06 | $9.47 | $9.47 | 122,900 | — | — |
| 2013-09-05 | $9.47 | $9.47 | 33,300 | — | — |
| 2013-09-04 | $9.35 | $9.35 | 94,900 | — | — |
| 2013-09-03 | $9.33 | $9.33 | 42,500 | — | — |
| 2013-08-30 | $9.29 | $9.29 | 57,700 | — | — |
| 2013-08-29 | $9.53 | $9.53 | 46,300 | — | — |
| 2013-08-28 | $9.28 | $9.28 | 36,700 | — | — |
| 2013-08-27 | $9.04 | $9.04 | 38,000 | — | — |
| 2013-08-26 | $9.42 | $9.42 | 26,900 | — | — |
| 2013-08-23 | $9.54 | $9.54 | 88,300 | — | — |
| 2013-08-22 | $9.53 | $9.53 | 78,400 | — | — |
| 2013-08-21 | $9.21 | $9.21 | 25,500 | — | — |
| 2013-08-20 | $9.36 | $9.36 | 31,500 | — | — |
| 2013-08-19 | $9.29 | $9.29 | 40,600 | — | — |
| 2013-08-16 | $9.25 | $9.25 | 193,900 | — | — |
| 2013-08-15 | $9.37 | $9.37 | 62,300 | — | — |
| 2013-08-14 | $9.63 | $9.63 | 45,200 | — | — |
| 2013-08-13 | $9.69 | $9.69 | 37,700 | — | — |
| 2013-08-12 | $9.78 | $9.78 | 35,500 | — | — |
| 2013-08-09 | $9.73 | $9.73 | 95,100 | — | — |
| 2013-08-08 | $9.88 | $9.88 | 20,700 | — | — |
| 2013-08-07 | $9.70 | $9.70 | 44,300 | — | — |
| 2013-08-06 | $9.70 | $9.70 | 73,400 | — | — |
| 2013-08-05 | $9.80 | $9.80 | 64,100 | — | — |
| 2013-08-02 | $9.83 | $9.83 | 38,200 | — | — |
| 2013-08-01 | $9.86 | $9.86 | 86,000 | — | — |
| 2013-07-31 | $9.93 | $9.93 | 70,100 | — | — |
| 2013-07-30 | $10.15 | $10.15 | 46,300 | — | — |
| 2013-07-29 | $10.19 | $10.19 | 31,400 | — | — |
| 2013-07-26 | $10.41 | $10.41 | 54,600 | — | — |
| 2013-07-25 | $10.43 | $10.43 | 66,000 | — | — |
| 2013-07-24 | $9.98 | $9.98 | 55,200 | — | — |
| 2013-07-23 | $10.24 | $10.24 | 30,200 | — | — |
| 2013-07-22 | $10.28 | $10.28 | 134,100 | — | — |
| 2013-07-19 | $10.50 | $10.50 | 62,300 | — | — |
| 2013-07-18 | $10.24 | $10.24 | 83,800 | — | — |
| 2013-07-17 | $10.13 | $10.13 | 28,200 | — | — |
| 2013-07-16 | $10.18 | $10.18 | 45,100 | — | — |
| 2013-07-15 | $10.15 | $10.15 | 32,000 | — | — |
| 2013-07-12 | $10.10 | $10.10 | 36,700 | — | — |
| 2013-07-11 | $10.06 | $10.06 | 54,100 | — | — |
| 2013-07-10 | $9.81 | $9.81 | 34,700 | — | — |
| 2013-07-09 | $9.57 | $9.57 | 55,800 | — | — |
| 2013-07-08 | $9.45 | $9.45 | 93,000 | — | — |
| 2013-07-05 | $9.63 | $9.63 | 37,400 | — | — |
| 2013-07-03 | $9.48 | $9.48 | 39,700 | — | — |
| 2013-07-02 | $9.49 | $9.49 | 50,500 | — | — |
| 2013-07-01 | $9.51 | $9.51 | 49,300 | — | — |
| 2013-06-28 | $9.37 | $9.37 | 109,300 | — | — |
| 2013-06-27 | $9.51 | $9.51 | 50,100 | — | — |
| 2013-06-26 | $9.36 | $9.36 | 46,500 | — | — |
| 2013-06-25 | $9.46 | $9.46 | 44,200 | — | — |
| 2013-06-24 | $9.55 | $9.55 | 45,300 | — | — |
| 2013-06-21 | $9.62 | $9.62 | 179,300 | — | — |
| 2013-06-20 | $9.51 | $9.51 | 39,800 | — | — |
| 2013-06-19 | $9.67 | $9.67 | 26,800 | — | — |
| 2013-06-18 | $9.60 | $9.60 | 27,300 | — | — |
| 2013-06-17 | $9.49 | $9.49 | 35,200 | — | — |
| 2013-06-14 | $9.48 | $9.48 | 47,400 | — | — |
| 2013-06-13 | $9.62 | $9.62 | 32,300 | — | — |
| 2013-06-12 | $9.51 | $9.51 | 28,800 | — | — |
| 2013-06-11 | $9.74 | $9.74 | 26,600 | — | — |
| 2013-06-10 | $9.90 | $9.90 | 31,800 | — | — |
| 2013-06-07 | $9.80 | $9.80 | 33,600 | — | — |
| 2013-06-06 | $9.86 | $9.86 | 32,500 | — | — |
| 2013-06-05 | $9.73 | $9.73 | 28,800 | — | — |
| 2013-06-04 | $9.87 | $9.87 | 123,000 | — | — |
| 2013-06-03 | $10.07 | $10.07 | 126,200 | — | — |
| 2013-05-31 | $9.59 | $9.59 | 43,000 | — | — |
| 2013-05-30 | $9.83 | $9.83 | 22,900 | — | — |
| 2013-05-29 | $9.81 | $9.81 | 23,900 | — | — |
| 2013-05-28 | $9.96 | $9.96 | 76,200 | — | — |
| 2013-05-24 | $9.93 | $9.93 | 39,000 | — | — |
| 2013-05-23 | $9.64 | $9.64 | 37,100 | — | — |
| 2013-05-22 | $9.45 | $9.45 | 43,400 | — | — |
| 2013-05-21 | $9.50 | $9.50 | 61,600 | — | — |
| 2013-05-20 | $9.55 | $9.55 | 40,200 | — | — |
| 2013-05-17 | $9.60 | $9.60 | 85,500 | — | — |
| 2013-05-16 | $9.48 | $9.48 | 32,800 | — | — |
| 2013-05-15 | $9.59 | $9.59 | 43,200 | — | — |
| 2013-05-14 | $9.35 | $9.35 | 54,500 | — | — |
| 2013-05-13 | $9.30 | $9.30 | 21,300 | — | — |
| 2013-05-10 | $9.45 | $9.45 | 32,900 | — | — |
| 2013-05-09 | $9.29 | $9.29 | 130,800 | — | — |
| 2013-05-08 | $9.22 | $9.22 | 42,000 | — | — |
| 2013-05-07 | $9.06 | $9.06 | 35,100 | — | — |
| 2013-05-06 | $8.97 | $8.97 | 28,100 | — | — |
| 2013-05-03 | $9.02 | $9.02 | 38,400 | — | — |
| 2013-05-02 | $8.70 | $8.70 | 53,600 | — | — |
| 2013-05-01 | $8.56 | $8.56 | 156,000 | — | — |
| 2013-04-30 | $9.12 | $9.12 | 66,700 | — | — |
| 2013-04-29 | $9.30 | $9.30 | 38,600 | — | — |
| 2013-04-26 | $9.10 | $9.10 | 139,600 | — | — |
| 2013-04-25 | $9.32 | $9.32 | 56,400 | — | — |
| 2013-04-24 | $9.12 | $9.12 | 49,600 | — | — |
| 2013-04-23 | $9.11 | $9.11 | 56,700 | — | — |
| 2013-04-22 | $8.82 | $8.82 | 85,200 | — | — |
| 2013-04-19 | $8.92 | $8.92 | 63,100 | — | — |
| 2013-04-18 | $8.93 | $8.93 | 64,100 | — | — |
| 2013-04-17 | $8.82 | $8.82 | 92,000 | — | — |
| 2013-04-16 | $8.85 | $8.85 | 51,200 | — | — |
| 2013-04-15 | $8.75 | $8.75 | 86,700 | — | — |
| 2013-04-12 | $9.00 | $9.00 | 32,500 | — | — |
| 2013-04-11 | $9.13 | $9.13 | 51,200 | — | — |
| 2013-04-10 | $9.03 | $9.03 | 82,600 | — | — |
| 2013-04-09 | $8.69 | $8.69 | 100,100 | — | — |
| 2013-04-08 | $8.83 | $8.83 | 47,200 | — | — |
| 2013-04-05 | $9.00 | $9.00 | 125,000 | — | — |
| 2013-04-04 | $8.83 | $8.83 | 58,000 | — | — |
| 2013-04-03 | $8.80 | $8.80 | 68,700 | — | — |
| 2013-04-02 | $8.79 | $8.79 | 81,600 | — | — |
| 2013-04-01 | $8.92 | $8.92 | 169,800 | — | — |
| 2013-03-28 | $8.93 | $8.93 | 284,100 | — | — |
| 2013-03-27 | $9.22 | $9.22 | 71,600 | — | — |
| 2013-03-26 | $9.43 | $9.43 | 64,400 | — | — |
| 2013-03-25 | $9.68 | $9.68 | 68,800 | — | — |
| 2013-03-22 | $9.65 | $9.65 | 66,000 | — | — |
| 2013-03-21 | $9.56 | $9.56 | 74,800 | — | — |
| 2013-03-20 | $9.78 | $9.78 | 72,000 | — | — |
| 2013-03-19 | $9.87 | $9.87 | 35,200 | — | — |
| 2013-03-18 | $9.95 | $9.95 | 39,000 | — | — |
| 2013-03-15 | $10.01 | $10.01 | 164,300 | — | — |
| 2013-03-14 | $10.17 | $10.17 | 59,000 | — | — |
| 2013-03-13 | $10.00 | $10.00 | 45,000 | — | — |
| 2013-03-12 | $9.89 | $9.89 | 125,800 | — | — |
| 2013-03-11 | $10.01 | $10.01 | 59,200 | — | — |
| 2013-03-08 | $10.22 | $10.22 | 101,700 | — | — |
| 2013-03-07 | $10.01 | $10.01 | 35,500 | — | — |
| 2013-03-06 | $10.05 | $10.05 | 32,800 | — | — |
| 2013-03-05 | $10.04 | $10.04 | 44,100 | — | — |
| 2013-03-04 | $9.82 | $9.82 | 56,100 | — | — |
| 2013-03-01 | $10.02 | $10.02 | 31,800 | — | — |
| 2013-02-28 | $9.86 | $9.86 | 69,100 | — | — |
| 2013-02-27 | $9.97 | $9.97 | 38,400 | — | — |
| 2013-02-26 | $9.88 | $9.88 | 52,600 | — | — |
| 2013-02-25 | $10.00 | $10.00 | 71,400 | — | — |
| 2013-02-22 | $10.08 | $10.08 | 45,600 | — | — |
| 2013-02-21 | $9.99 | $9.99 | 39,700 | — | — |
| 2013-02-20 | $9.94 | $9.94 | 48,300 | — | — |
| 2013-02-19 | $10.22 | $10.22 | 58,800 | — | — |
| 2013-02-15 | $10.10 | $10.10 | 70,100 | — | — |
| 2013-02-14 | $10.10 | $10.10 | 64,300 | — | — |
| 2013-02-13 | $9.91 | $9.91 | 92,200 | — | — |
| 2013-02-12 | $10.09 | $10.09 | 63,400 | — | — |
| 2013-02-11 | $10.03 | $10.03 | 29,700 | — | — |
| 2013-02-08 | $10.00 | $10.00 | 77,500 | — | — |
| 2013-02-07 | $9.91 | $9.91 | 66,100 | — | — |
| 2013-02-06 | $9.97 | $9.97 | 59,700 | — | — |
| 2013-02-05 | $9.97 | $9.97 | 80,000 | — | — |
| 2013-02-04 | $10.01 | $10.01 | 122,300 | — | — |
| 2013-02-01 | $9.95 | $9.95 | 118,000 | — | — |
| 2013-01-31 | $9.80 | $9.80 | 138,000 | — | — |
| 2013-01-30 | $9.59 | $9.59 | 72,900 | — | — |
| 2013-01-29 | $9.41 | $9.41 | 99,200 | — | — |
| 2013-01-28 | $9.52 | $9.52 | 89,700 | — | — |
| 2013-01-25 | $9.63 | $9.63 | 166,000 | — | — |
| 2013-01-24 | $9.90 | $9.90 | 102,000 | — | — |
| 2013-01-23 | $9.72 | $9.72 | 301,100 | — | — |
| 2013-01-22 | $9.61 | $9.61 | 156,900 | — | — |
| 2013-01-18 | $9.81 | $9.81 | 91,200 | — | — |
| 2013-01-17 | $10.18 | $10.18 | 54,900 | — | — |
| 2013-01-16 | $10.12 | $10.12 | 76,600 | — | — |
| 2013-01-15 | $10.33 | $10.33 | 53,800 | — | — |
| 2013-01-14 | $10.25 | $10.25 | 84,500 | — | — |
| 2013-01-11 | $9.80 | $9.80 | 51,000 | — | — |
| 2013-01-10 | $9.66 | $9.66 | 37,300 | — | — |
| 2013-01-09 | $9.62 | $9.62 | 72,600 | — | — |
| 2013-01-08 | $9.62 | $9.62 | 80,500 | — | — |
| 2013-01-07 | $9.89 | $9.89 | 79,800 | — | — |
| 2013-01-04 | $9.72 | $9.72 | 97,500 | — | — |
| 2013-01-03 | $9.62 | $9.62 | 113,800 | — | — |
| 2013-01-02 | $9.64 | $9.64 | 145,500 | — | — |