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
- 2000-07-11 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 | $11.59 | $11.59 | 420,500 | — | — |
| 2013-12-30 | $11.55 | $11.55 | 552,900 | — | — |
| 2013-12-27 | $11.50 | $11.50 | 327,400 | — | — |
| 2013-12-26 | $11.43 | $11.43 | 363,400 | — | — |
| 2013-12-24 | $11.48 | $11.48 | 315,800 | — | — |
| 2013-12-23 | $11.41 | $11.41 | 492,600 | — | — |
| 2013-12-20 | $11.35 | $11.35 | 1,448,600 | — | — |
| 2013-12-19 | $11.00 | $11.00 | 462,100 | — | — |
| 2013-12-18 | $11.01 | $11.01 | 638,000 | — | — |
| 2013-12-17 | $10.85 | $10.85 | 267,900 | — | — |
| 2013-12-16 | $10.72 | $10.72 | 476,800 | — | — |
| 2013-12-13 | $10.51 | $10.51 | 426,300 | — | — |
| 2013-12-12 | $10.61 | $10.61 | 483,200 | — | — |
| 2013-12-11 | $10.69 | $10.69 | 715,600 | — | — |
| 2013-12-10 | $10.79 | $10.79 | 563,100 | — | — |
| 2013-12-09 | $10.87 | $10.87 | 357,700 | — | — |
| 2013-12-06 | $10.86 | $10.86 | 440,900 | — | — |
| 2013-12-05 | $10.73 | $10.73 | 501,700 | — | — |
| 2013-12-04 | $10.58 | $10.58 | 418,100 | — | — |
| 2013-12-03 | $10.70 | $10.70 | 375,600 | — | — |
| 2013-12-02 | $10.79 | $10.79 | 490,600 | — | — |
| 2013-11-29 | $10.98 | $10.98 | 191,600 | — | — |
| 2013-11-27 | $10.97 | $10.97 | 387,200 | — | — |
| 2013-11-26 | $10.86 | $10.86 | 670,400 | — | — |
| 2013-11-25 | $10.61 | $10.61 | 308,600 | — | — |
| 2013-11-22 | $10.66 | $10.66 | 648,100 | — | — |
| 2013-11-21 | $10.52 | $10.52 | 627,900 | — | — |
| 2013-11-20 | $10.24 | $10.24 | 268,000 | — | — |
| 2013-11-19 | $10.26 | $10.26 | 677,300 | — | — |
| 2013-11-18 | $10.49 | $10.49 | 464,800 | — | — |
| 2013-11-15 | $10.49 | $10.49 | 449,900 | — | — |
| 2013-11-14 | $10.43 | $10.43 | 420,500 | — | — |
| 2013-11-13 | $10.56 | $10.56 | 335,100 | — | — |
| 2013-11-12 | $10.45 | $10.45 | 325,900 | — | — |
| 2013-11-11 | $10.41 | $10.41 | 275,000 | — | — |
| 2013-11-08 | $10.41 | $10.41 | 446,900 | — | — |
| 2013-11-07 | $10.22 | $10.22 | 382,700 | — | — |
| 2013-11-06 | $10.45 | $10.45 | 454,900 | — | — |
| 2013-11-05 | $10.39 | $10.39 | 442,100 | — | — |
| 2013-11-04 | $10.34 | $10.34 | 512,200 | — | — |
| 2013-11-01 | $10.27 | $10.27 | 905,000 | — | — |
| 2013-10-31 | $10.35 | $10.35 | 552,300 | — | — |
| 2013-10-30 | $10.32 | $10.32 | 613,100 | — | — |
| 2013-10-29 | $10.39 | $10.39 | 785,700 | — | — |
| 2013-10-28 | $10.22 | $10.22 | 554,600 | — | — |
| 2013-10-25 | $10.26 | $10.26 | 693,900 | — | — |
| 2013-10-24 | $10.12 | $10.12 | 1,237,500 | — | — |
| 2013-10-23 | $10.02 | $10.02 | 1,382,700 | — | — |
| 2013-10-22 | $10.10 | $10.10 | 1,714,700 | — | — |
| 2013-10-21 | $10.49 | $10.49 | 432,400 | — | — |
| 2013-10-18 | $10.44 | $10.44 | 843,700 | — | — |
| 2013-10-17 | $10.33 | $10.33 | 485,500 | — | — |
| 2013-10-16 | $10.42 | $10.42 | 710,400 | — | — |
| 2013-10-15 | $10.24 | $10.24 | 505,800 | — | — |
| 2013-10-14 | $10.42 | $10.42 | 628,000 | — | — |
| 2013-10-11 | $10.25 | $10.25 | 670,900 | — | — |
| 2013-10-10 | $10.15 | $10.15 | 991,900 | — | — |
| 2013-10-09 | $9.98 | $9.98 | 1,334,500 | — | — |
| 2013-10-08 | $9.94 | $9.94 | 1,157,800 | — | — |
| 2013-10-07 | $9.97 | $9.97 | 805,900 | — | — |
| 2013-10-04 | $10.03 | $10.03 | 665,600 | — | — |
| 2013-10-03 | $9.92 | $9.92 | 875,900 | — | — |
| 2013-10-02 | $10.07 | $10.07 | 792,700 | — | — |
| 2013-10-01 | $10.21 | $10.21 | 671,400 | — | — |
| 2013-09-30 | $10.16 | $10.16 | 822,500 | — | — |
| 2013-09-27 | $10.20 | $10.20 | 1,197,400 | — | — |
| 2013-09-26 | $10.06 | $10.06 | 493,800 | — | — |
| 2013-09-25 | $10.09 | $10.09 | 721,500 | — | — |
| 2013-09-24 | $10.10 | $10.10 | 882,400 | — | — |
| 2013-09-23 | $10.09 | $10.09 | 987,400 | — | — |
| 2013-09-20 | $10.14 | $10.14 | 1,105,400 | — | — |
| 2013-09-19 | $10.15 | $10.15 | 498,200 | — | — |
| 2013-09-18 | $10.07 | $10.07 | 936,200 | — | — |
| 2013-09-17 | $10.09 | $10.09 | 852,700 | — | — |
| 2013-09-16 | $10.04 | $10.04 | 731,700 | — | — |
| 2013-09-13 | $9.95 | $9.95 | 962,800 | — | — |
| 2013-09-12 | $9.95 | $9.95 | 831,300 | — | — |
| 2013-09-11 | $10.01 | $10.01 | 887,500 | — | — |
| 2013-09-10 | $10.03 | $10.03 | 992,800 | — | — |
| 2013-09-09 | $9.96 | $9.96 | 851,200 | — | — |
| 2013-09-06 | $9.85 | $9.85 | 1,201,600 | — | — |
| 2013-09-05 | $9.73 | $9.73 | 390,600 | — | — |
| 2013-09-04 | $9.62 | $9.62 | 574,900 | — | — |
| 2013-09-03 | $9.42 | $9.42 | 676,300 | — | — |
| 2013-08-30 | $9.40 | $9.40 | 737,700 | — | — |
| 2013-08-29 | $9.60 | $9.60 | 669,600 | — | — |
| 2013-08-28 | $9.50 | $9.50 | 757,900 | — | — |
| 2013-08-27 | $9.38 | $9.38 | 1,390,100 | — | — |
| 2013-08-26 | $9.47 | $9.47 | 935,000 | — | — |
| 2013-08-23 | $9.50 | $9.50 | 734,800 | — | — |
| 2013-08-22 | $9.34 | $9.34 | 353,000 | — | — |
| 2013-08-21 | $9.18 | $9.18 | 641,600 | — | — |
| 2013-08-20 | $9.17 | $9.17 | 654,000 | — | — |
| 2013-08-19 | $8.98 | $8.98 | 791,500 | — | — |
| 2013-08-16 | $9.16 | $9.16 | 482,300 | — | — |
| 2013-08-15 | $9.13 | $9.13 | 714,600 | — | — |
| 2013-08-14 | $9.35 | $9.35 | 544,200 | — | — |
| 2013-08-13 | $9.33 | $9.33 | 581,400 | — | — |
| 2013-08-12 | $9.30 | $9.30 | 1,209,300 | — | — |
| 2013-08-09 | $9.28 | $9.28 | 1,159,100 | — | — |
| 2013-08-08 | $9.24 | $9.24 | 1,071,100 | — | — |
| 2013-08-07 | $9.14 | $9.14 | 544,200 | — | — |
| 2013-08-06 | $9.23 | $9.23 | 699,800 | — | — |
| 2013-08-05 | $9.36 | $9.36 | 861,800 | — | — |
| 2013-08-02 | $9.42 | $9.42 | 610,800 | — | — |
| 2013-08-01 | $9.55 | $9.55 | 852,400 | — | — |
| 2013-07-31 | $9.53 | $9.53 | 671,600 | — | — |
| 2013-07-30 | $9.51 | $9.51 | 664,900 | — | — |
| 2013-07-29 | $9.48 | $9.48 | 1,643,100 | — | — |
| 2013-07-26 | $9.53 | $9.53 | 1,072,500 | — | — |
| 2013-07-25 | $9.72 | $9.72 | 1,123,600 | — | — |
| 2013-07-24 | $9.57 | $9.57 | 1,541,200 | — | — |
| 2013-07-23 | $9.69 | $9.69 | 1,964,700 | — | — |
| 2013-07-22 | $9.83 | $9.83 | 1,126,900 | — | — |
| 2013-07-19 | $10.02 | $10.02 | 1,029,300 | — | — |
| 2013-07-18 | $9.99 | $9.99 | 662,400 | — | — |
| 2013-07-17 | $10.10 | $10.10 | 1,267,000 | — | — |
| 2013-07-16 | $10.01 | $10.01 | 1,253,800 | — | — |
| 2013-07-15 | $9.99 | $9.99 | 2,068,200 | — | — |
| 2013-07-12 | $9.84 | $9.84 | 816,000 | — | — |
| 2013-07-11 | $9.92 | $9.92 | 1,006,700 | — | — |
| 2013-07-10 | $10.03 | $10.03 | 834,700 | — | — |
| 2013-07-09 | $9.86 | $9.86 | 521,800 | — | — |
| 2013-07-08 | $9.74 | $9.74 | 618,500 | — | — |
| 2013-07-05 | $9.74 | $9.74 | 686,600 | — | — |
| 2013-07-03 | $9.48 | $9.48 | 381,300 | — | — |
| 2013-07-02 | $9.40 | $9.40 | 711,100 | — | — |
| 2013-07-01 | $9.44 | $9.44 | 562,100 | — | — |
| 2013-06-28 | $9.39 | $9.39 | 1,445,800 | — | — |
| 2013-06-27 | $9.56 | $9.56 | 786,300 | — | — |
| 2013-06-26 | $9.36 | $9.36 | 378,300 | — | — |
| 2013-06-25 | $9.41 | $9.41 | 1,071,800 | — | — |
| 2013-06-24 | $9.42 | $9.42 | 611,900 | — | — |
| 2013-06-21 | $9.64 | $9.64 | 1,067,400 | — | — |
| 2013-06-20 | $9.63 | $9.63 | 680,900 | — | — |
| 2013-06-19 | $9.86 | $9.86 | 440,800 | — | — |
| 2013-06-18 | $9.97 | $9.97 | 582,700 | — | — |
| 2013-06-17 | $9.80 | $9.80 | 607,100 | — | — |
| 2013-06-14 | $9.80 | $9.80 | 411,300 | — | — |
| 2013-06-13 | $9.96 | $9.96 | 548,100 | — | — |
| 2013-06-12 | $9.74 | $9.74 | 506,200 | — | — |
| 2013-06-11 | $9.95 | $9.95 | 414,700 | — | — |
| 2013-06-10 | $10.10 | $10.10 | 299,600 | — | — |
| 2013-06-07 | $10.06 | $10.06 | 583,900 | — | — |
| 2013-06-06 | $9.91 | $9.91 | 627,000 | — | — |
| 2013-06-05 | $9.86 | $9.86 | 1,045,300 | — | — |
| 2013-06-04 | $10.22 | $10.22 | 617,500 | — | — |
| 2013-06-03 | $10.34 | $10.34 | 1,364,500 | — | — |
| 2013-05-31 | $10.42 | $10.42 | 844,500 | — | — |
| 2013-05-30 | $10.24 | $10.24 | 393,600 | — | — |
| 2013-05-29 | $10.21 | $10.21 | 473,800 | — | — |
| 2013-05-28 | $10.17 | $10.17 | 711,600 | — | — |
| 2013-05-24 | $9.93 | $9.93 | 345,700 | — | — |
| 2013-05-23 | $9.89 | $9.89 | 369,000 | — | — |
| 2013-05-22 | $9.87 | $9.87 | 878,400 | — | — |
| 2013-05-21 | $9.91 | $9.91 | 490,700 | — | — |
| 2013-05-20 | $9.90 | $9.90 | 454,400 | — | — |
| 2013-05-17 | $9.74 | $9.74 | 361,700 | — | — |
| 2013-05-16 | $9.63 | $9.63 | 364,900 | — | — |
| 2013-05-15 | $9.68 | $9.68 | 395,000 | — | — |
| 2013-05-14 | $9.59 | $9.59 | 676,000 | — | — |
| 2013-05-13 | $9.39 | $9.39 | 402,400 | — | — |
| 2013-05-10 | $9.61 | $9.61 | 394,800 | — | — |
| 2013-05-09 | $9.51 | $9.51 | 481,300 | — | — |
| 2013-05-08 | $9.61 | $9.61 | 336,300 | — | — |
| 2013-05-07 | $9.63 | $9.63 | 355,700 | — | — |
| 2013-05-06 | $9.58 | $9.58 | 355,100 | — | — |
| 2013-05-03 | $9.69 | $9.69 | 769,700 | — | — |
| 2013-05-02 | $9.29 | $9.29 | 678,400 | — | — |
| 2013-05-01 | $9.06 | $9.06 | 1,175,300 | — | — |
| 2013-04-30 | $9.48 | $9.48 | 611,500 | — | — |
| 2013-04-29 | $9.50 | $9.50 | 592,200 | — | — |
| 2013-04-26 | $9.51 | $9.51 | 528,700 | — | — |
| 2013-04-25 | $9.68 | $9.68 | 633,200 | — | — |
| 2013-04-24 | $9.63 | $9.63 | 393,900 | — | — |
| 2013-04-23 | $9.63 | $9.63 | 974,900 | — | — |
| 2013-04-22 | $9.33 | $9.33 | 453,900 | — | — |
| 2013-04-19 | $9.31 | $9.31 | 483,400 | — | — |
| 2013-04-18 | $9.19 | $9.19 | 634,700 | — | — |
| 2013-04-17 | $9.24 | $9.24 | 774,800 | — | — |
| 2013-04-16 | $9.71 | $9.71 | 813,500 | — | — |
| 2013-04-15 | $9.37 | $9.37 | 1,011,300 | — | — |
| 2013-04-12 | $9.59 | $9.59 | 616,500 | — | — |
| 2013-04-11 | $9.74 | $9.74 | 395,300 | — | — |
| 2013-04-10 | $9.79 | $9.79 | 555,500 | — | — |
| 2013-04-09 | $9.46 | $9.46 | 380,500 | — | — |
| 2013-04-08 | $9.48 | $9.48 | 443,500 | — | — |
| 2013-04-05 | $9.48 | $9.48 | 478,200 | — | — |
| 2013-04-04 | $9.66 | $9.66 | 633,200 | — | — |
| 2013-04-03 | $9.46 | $9.46 | 661,300 | — | — |
| 2013-04-02 | $9.47 | $9.47 | 579,600 | — | — |
| 2013-04-01 | $9.65 | $9.65 | 594,700 | — | — |
| 2013-03-28 | $9.86 | $9.86 | 465,800 | — | — |
| 2013-03-27 | $9.80 | $9.80 | 794,900 | — | — |
| 2013-03-26 | $9.73 | $9.73 | 309,400 | — | — |
| 2013-03-25 | $9.66 | $9.66 | 505,300 | — | — |
| 2013-03-22 | $9.57 | $9.57 | 521,400 | — | — |
| 2013-03-21 | $9.56 | $9.56 | 1,197,000 | — | — |
| 2013-03-20 | $9.66 | $9.66 | 363,000 | — | — |
| 2013-03-19 | $9.61 | $9.61 | 761,600 | — | — |
| 2013-03-18 | $9.59 | $9.59 | 604,300 | — | — |
| 2013-03-15 | $9.99 | $9.99 | 1,275,400 | — | — |
| 2013-03-14 | $10.18 | $10.18 | 474,500 | — | — |
| 2013-03-13 | $10.04 | $10.04 | 426,700 | — | — |
| 2013-03-12 | $9.99 | $9.99 | 484,800 | — | — |
| 2013-03-11 | $9.92 | $9.92 | 457,400 | — | — |
| 2013-03-08 | $9.95 | $9.95 | 439,300 | — | — |
| 2013-03-07 | $9.84 | $9.84 | 332,400 | — | — |
| 2013-03-06 | $9.86 | $9.86 | 495,900 | — | — |
| 2013-03-05 | $9.77 | $9.77 | 518,700 | — | — |
| 2013-03-04 | $9.47 | $9.47 | 472,700 | — | — |
| 2013-03-01 | $9.55 | $9.55 | 498,200 | — | — |
| 2013-02-28 | $9.51 | $9.51 | 553,100 | — | — |
| 2013-02-27 | $9.53 | $9.53 | 483,900 | — | — |
| 2013-02-26 | $9.52 | $9.52 | 608,300 | — | — |
| 2013-02-25 | $9.42 | $9.42 | 799,000 | — | — |
| 2013-02-22 | $9.64 | $9.64 | 670,300 | — | — |
| 2013-02-21 | $9.51 | $9.51 | 938,100 | — | — |
| 2013-02-20 | $9.73 | $9.73 | 991,200 | — | — |
| 2013-02-19 | $9.90 | $9.90 | 730,600 | — | — |
| 2013-02-15 | $9.74 | $9.74 | 642,700 | — | — |
| 2013-02-14 | $9.88 | $9.88 | 531,600 | — | — |
| 2013-02-13 | $9.82 | $9.82 | 747,900 | — | — |
| 2013-02-12 | $9.88 | $9.88 | 555,100 | — | — |
| 2013-02-11 | $9.64 | $9.64 | 566,600 | — | — |
| 2013-02-08 | $9.68 | $9.68 | 456,900 | — | — |
| 2013-02-07 | $9.66 | $9.66 | 445,700 | — | — |
| 2013-02-06 | $9.71 | $9.71 | 541,900 | — | — |
| 2013-02-05 | $9.77 | $9.77 | 550,600 | — | — |
| 2013-02-04 | $9.57 | $9.57 | 650,600 | — | — |
| 2013-02-01 | $9.90 | $9.90 | 747,800 | — | — |
| 2013-01-31 | $9.86 | $9.86 | 2,480,800 | — | — |
| 2013-01-30 | $9.97 | $9.97 | 1,275,100 | — | — |
| 2013-01-29 | $10.04 | $10.04 | 1,377,200 | — | — |
| 2013-01-28 | $10.03 | $10.03 | 2,375,600 | — | — |
| 2013-01-25 | $9.94 | $9.94 | 1,620,800 | — | — |
| 2013-01-24 | $9.70 | $9.70 | 892,500 | — | — |
| 2013-01-23 | $9.50 | $9.50 | 1,669,100 | — | — |
| 2013-01-22 | $9.47 | $9.47 | 880,600 | — | — |
| 2013-01-18 | $9.29 | $9.29 | 2,293,800 | — | — |
| 2013-01-17 | $9.18 | $9.18 | 653,200 | — | — |
| 2013-01-16 | $9.05 | $9.05 | 726,400 | — | — |
| 2013-01-15 | $9.10 | $9.10 | 927,500 | — | — |
| 2013-01-14 | $9.07 | $9.07 | 632,900 | — | — |
| 2013-01-11 | $9.20 | $9.20 | 1,060,000 | — | — |
| 2013-01-10 | $8.98 | $8.98 | 737,600 | — | — |
| 2013-01-09 | $9.05 | $9.05 | 862,600 | — | — |
| 2013-01-08 | $9.08 | $9.08 | 1,253,400 | — | — |
| 2013-01-07 | $9.50 | $9.50 | 856,300 | — | — |
| 2013-01-04 | $9.54 | $9.54 | 681,400 | — | — |
| 2013-01-03 | $9.51 | $9.51 | 634,700 | — | — |
| 2013-01-02 | $9.47 | $9.47 | 1,117,000 | — | — |