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
- 1996-04-11 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 | $12.34 | $12.44 | 217,100 | — | — |
| 2013-12-30 | $12.53 | $12.63 | 98,700 | — | — |
| 2013-12-27 | $12.55 | $12.65 | 129,300 | — | — |
| 2013-12-26 | $12.42 | $12.52 | 63,000 | — | — |
| 2013-12-24 | $12.32 | $12.42 | 24,200 | — | — |
| 2013-12-23 | $12.32 | $12.42 | 50,400 | — | — |
| 2013-12-20 | $12.40 | $12.50 | 188,700 | — | — |
| 2013-12-19 | $12.09 | $12.19 | 36,800 | — | — |
| 2013-12-18 | $12.00 | $12.10 | 60,000 | — | — |
| 2013-12-17 | $11.99 | $12.09 | 43,200 | — | — |
| 2013-12-16 | $11.89 | $11.99 | 67,800 | — | — |
| 2013-12-13 | $11.59 | $11.69 | 75,000 | — | — |
| 2013-12-12 | $11.64 | $11.74 | 201,700 | — | — |
| 2013-12-11 | $11.37 | $11.46 | 107,100 | — | — |
| 2013-12-10 | $11.83 | $11.93 | 96,000 | — | — |
| 2013-12-09 | $12.02 | $12.12 | 91,100 | — | — |
| 2013-12-06 | $12.22 | $12.32 | 97,100 | — | — |
| 2013-12-05 | $12.17 | $12.27 | 123,100 | — | — |
| 2013-12-04 | $12.14 | $12.24 | 38,800 | — | — |
| 2013-12-03 | $12.24 | $12.24 | 246,900 | — | — |
| 2013-12-02 | $12.25 | $12.25 | 154,500 | — | — |
| 2013-11-29 | $12.36 | $12.36 | 58,200 | — | — |
| 2013-11-27 | $12.14 | $12.14 | 116,900 | — | — |
| 2013-11-26 | $12.15 | $12.15 | 109,100 | — | — |
| 2013-11-25 | $12.07 | $12.07 | 105,300 | — | — |
| 2013-11-22 | $12.08 | $12.08 | 2,254,100 | — | — |
| 2013-11-21 | $12.14 | $12.14 | 59,900 | — | — |
| 2013-11-20 | $12.06 | $12.06 | 28,900 | — | — |
| 2013-11-19 | $12.22 | $12.22 | 41,900 | — | — |
| 2013-11-18 | $12.07 | $12.07 | 98,400 | — | — |
| 2013-11-15 | $12.36 | $12.36 | 57,700 | — | — |
| 2013-11-14 | $12.38 | $12.38 | 33,800 | — | — |
| 2013-11-13 | $12.51 | $12.51 | 79,600 | — | — |
| 2013-11-12 | $12.64 | $12.64 | 139,700 | — | — |
| 2013-11-11 | $12.57 | $12.57 | 44,700 | — | — |
| 2013-11-08 | $12.68 | $12.68 | 42,100 | — | — |
| 2013-11-07 | $12.10 | $12.10 | 43,700 | — | — |
| 2013-11-06 | $12.25 | $12.25 | 42,300 | — | — |
| 2013-11-05 | $12.07 | $12.07 | 29,400 | — | — |
| 2013-11-04 | $12.44 | $12.44 | 56,600 | — | — |
| 2013-11-01 | $12.10 | $12.10 | 92,000 | — | — |
| 2013-10-31 | $12.06 | $12.06 | 34,200 | — | — |
| 2013-10-30 | $12.22 | $12.22 | 39,000 | — | — |
| 2013-10-29 | $12.50 | $12.50 | 38,200 | — | — |
| 2013-10-28 | $12.26 | $12.26 | 51,100 | — | — |
| 2013-10-25 | $12.37 | $12.37 | 12,700 | — | — |
| 2013-10-24 | $12.34 | $12.34 | 31,900 | — | — |
| 2013-10-23 | $12.10 | $12.10 | 41,800 | — | — |
| 2013-10-22 | $12.27 | $12.27 | 73,700 | — | — |
| 2013-10-21 | $12.59 | $12.59 | 69,200 | — | — |
| 2013-10-18 | $12.36 | $12.36 | 130,800 | — | — |
| 2013-10-17 | $12.03 | $12.03 | 101,400 | — | — |
| 2013-10-16 | $11.58 | $11.58 | 72,000 | — | — |
| 2013-10-15 | $11.43 | $11.43 | 44,400 | — | — |
| 2013-10-14 | $11.51 | $11.51 | 45,400 | — | — |
| 2013-10-11 | $11.40 | $11.40 | 35,900 | — | — |
| 2013-10-10 | $11.40 | $11.40 | 32,200 | — | — |
| 2013-10-09 | $11.23 | $11.23 | 63,700 | — | — |
| 2013-10-08 | $11.17 | $11.17 | 41,500 | — | — |
| 2013-10-07 | $11.25 | $11.25 | 56,500 | — | — |
| 2013-10-04 | $11.24 | $11.24 | 30,600 | — | — |
| 2013-10-03 | $11.22 | $11.22 | 116,100 | — | — |
| 2013-10-02 | $11.27 | $11.27 | 112,500 | — | — |
| 2013-10-01 | $11.31 | $11.31 | 40,700 | — | — |
| 2013-09-30 | $11.26 | $11.26 | 79,700 | — | — |
| 2013-09-27 | $11.29 | $11.29 | 31,000 | — | — |
| 2013-09-26 | $11.34 | $11.34 | 85,100 | — | — |
| 2013-09-25 | $11.29 | $11.29 | 27,200 | — | — |
| 2013-09-24 | $11.32 | $11.32 | 439,800 | — | — |
| 2013-09-23 | $11.63 | $11.63 | 58,500 | — | — |
| 2013-09-20 | $11.57 | $11.57 | 80,800 | — | — |
| 2013-09-19 | $11.67 | $11.67 | 49,300 | — | — |
| 2013-09-18 | $11.70 | $11.70 | 83,200 | — | — |
| 2013-09-17 | $11.71 | $11.71 | 63,200 | — | — |
| 2013-09-16 | $11.79 | $11.79 | 60,600 | — | — |
| 2013-09-13 | $11.71 | $11.71 | 35,100 | — | — |
| 2013-09-12 | $11.38 | $11.38 | 193,400 | — | — |
| 2013-09-11 | $12.00 | $12.00 | 199,500 | — | — |
| 2013-09-10 | $11.79 | $11.79 | 73,400 | — | — |
| 2013-09-09 | $11.51 | $11.51 | 81,700 | — | — |
| 2013-09-06 | $11.52 | $11.52 | 47,500 | — | — |
| 2013-09-05 | $11.75 | $11.75 | 59,600 | — | — |
| 2013-09-04 | $11.54 | $11.54 | 30,300 | — | — |
| 2013-09-03 | $11.37 | $11.37 | 35,700 | — | — |
| 2013-08-30 | $11.25 | $11.25 | 79,300 | — | — |
| 2013-08-29 | $11.40 | $11.40 | 14,700 | — | — |
| 2013-08-28 | $11.19 | $11.19 | 18,300 | — | — |
| 2013-08-27 | $11.01 | $11.01 | 87,600 | — | — |
| 2013-08-26 | $11.25 | $11.25 | 99,200 | — | — |
| 2013-08-23 | $11.29 | $11.29 | 133,900 | — | — |
| 2013-08-22 | $11.14 | $11.14 | 62,000 | — | — |
| 2013-08-21 | $11.24 | $11.24 | 47,300 | — | — |
| 2013-08-20 | $11.43 | $11.43 | 47,800 | — | — |
| 2013-08-19 | $11.40 | $11.40 | 46,800 | — | — |
| 2013-08-16 | $11.63 | $11.63 | 27,300 | — | — |
| 2013-08-15 | $11.47 | $11.47 | 49,500 | — | — |
| 2013-08-14 | $11.58 | $11.58 | 41,400 | — | — |
| 2013-08-13 | $11.48 | $11.48 | 81,900 | — | — |
| 2013-08-12 | $11.32 | $11.32 | 135,800 | — | — |
| 2013-08-09 | $11.04 | $11.04 | 49,800 | — | — |
| 2013-08-08 | $11.22 | $11.22 | 52,200 | — | — |
| 2013-08-07 | $11.25 | $11.25 | 123,200 | — | — |
| 2013-08-06 | $11.69 | $11.69 | 203,300 | — | — |
| 2013-08-05 | $12.49 | $12.49 | 33,400 | — | — |
| 2013-08-02 | $12.45 | $12.45 | 26,600 | — | — |
| 2013-08-01 | $12.25 | $12.25 | 165,400 | — | — |
| 2013-07-31 | $12.37 | $12.37 | 67,800 | — | — |
| 2013-07-30 | $12.23 | $12.23 | 39,800 | — | — |
| 2013-07-29 | $12.14 | $12.14 | 43,000 | — | — |
| 2013-07-26 | $11.98 | $11.98 | 45,700 | — | — |
| 2013-07-25 | $12.39 | $12.39 | 57,100 | — | — |
| 2013-07-24 | $11.96 | $11.96 | 51,600 | — | — |
| 2013-07-23 | $11.88 | $11.88 | 96,000 | — | — |
| 2013-07-22 | $11.85 | $11.85 | 73,100 | — | — |
| 2013-07-19 | $12.02 | $12.02 | 105,200 | — | — |
| 2013-07-18 | $11.96 | $11.96 | 51,800 | — | — |
| 2013-07-17 | $11.85 | $11.85 | 72,400 | — | — |
| 2013-07-16 | $11.92 | $11.92 | 99,600 | — | — |
| 2013-07-15 | $11.88 | $11.88 | 112,400 | — | — |
| 2013-07-12 | $11.53 | $11.53 | 199,100 | — | — |
| 2013-07-11 | $11.22 | $11.22 | 274,600 | — | — |
| 2013-07-10 | $11.02 | $11.02 | 242,000 | — | — |
| 2013-07-09 | $11.05 | $11.05 | 84,500 | — | — |
| 2013-07-08 | $11.19 | $11.19 | 62,800 | — | — |
| 2013-07-05 | $10.90 | $10.90 | 65,400 | — | — |
| 2013-07-03 | $10.77 | $10.77 | 37,200 | — | — |
| 2013-07-02 | $10.83 | $10.83 | 68,800 | — | — |
| 2013-07-01 | $10.92 | $10.92 | 84,000 | — | — |
| 2013-06-28 | $10.91 | $10.91 | 136,100 | — | — |
| 2013-06-27 | $10.79 | $10.79 | 99,400 | — | — |
| 2013-06-26 | $10.73 | $10.73 | 55,300 | — | — |
| 2013-06-25 | $10.90 | $10.90 | 73,800 | — | — |
| 2013-06-24 | $10.92 | $10.92 | 86,100 | — | — |
| 2013-06-21 | $11.06 | $11.06 | 140,400 | — | — |
| 2013-06-20 | $10.87 | $10.87 | 184,000 | — | — |
| 2013-06-19 | $11.26 | $11.26 | 35,400 | — | — |
| 2013-06-18 | $11.41 | $11.41 | 66,300 | — | — |
| 2013-06-17 | $11.15 | $11.15 | 42,900 | — | — |
| 2013-06-14 | $10.90 | $10.90 | 62,700 | — | — |
| 2013-06-13 | $10.93 | $10.93 | 38,300 | — | — |
| 2013-06-12 | $10.78 | $10.78 | 21,300 | — | — |
| 2013-06-11 | $10.80 | $10.80 | 23,600 | — | — |
| 2013-06-10 | $10.70 | $10.70 | 49,200 | — | — |
| 2013-06-07 | $10.60 | $10.60 | 26,500 | — | — |
| 2013-06-06 | $10.73 | $10.73 | 18,700 | — | — |
| 2013-06-05 | $10.51 | $10.51 | 27,700 | — | — |
| 2013-06-04 | $10.50 | $10.50 | 65,900 | — | — |
| 2013-06-03 | $10.73 | $10.73 | 72,700 | — | — |
| 2013-05-31 | $10.61 | $10.61 | 86,700 | — | — |
| 2013-05-30 | $10.52 | $10.52 | 67,700 | — | — |
| 2013-05-29 | $10.67 | $10.67 | 26,400 | — | — |
| 2013-05-28 | $10.84 | $10.84 | 40,000 | — | — |
| 2013-05-24 | $10.65 | $10.65 | 42,800 | — | — |
| 2013-05-23 | $10.62 | $10.62 | 158,500 | — | — |
| 2013-05-22 | $10.43 | $10.43 | 174,800 | — | — |
| 2013-05-21 | $10.26 | $10.26 | 119,100 | — | — |
| 2013-05-20 | $10.26 | $10.26 | 69,900 | — | — |
| 2013-05-17 | $10.40 | $10.40 | 36,600 | — | — |
| 2013-05-16 | $10.50 | $10.50 | 55,100 | — | — |
| 2013-05-15 | $10.28 | $10.28 | 25,400 | — | — |
| 2013-05-14 | $10.41 | $10.41 | 42,000 | — | — |
| 2013-05-13 | $10.40 | $10.40 | 27,900 | — | — |
| 2013-05-10 | $10.38 | $10.38 | 32,800 | — | — |
| 2013-05-09 | $10.37 | $10.37 | 27,700 | — | — |
| 2013-05-08 | $10.44 | $10.44 | 31,600 | — | — |
| 2013-05-07 | $10.44 | $10.44 | 55,200 | — | — |
| 2013-05-06 | $10.28 | $10.28 | 32,800 | — | — |
| 2013-05-03 | $9.97 | $9.97 | 29,100 | — | — |
| 2013-05-02 | $9.76 | $9.76 | 34,500 | — | — |
| 2013-05-01 | $9.60 | $9.60 | 70,500 | — | — |
| 2013-04-30 | $9.94 | $9.94 | 26,100 | — | — |
| 2013-04-29 | $9.84 | $9.84 | 31,000 | — | — |
| 2013-04-26 | $9.80 | $9.80 | 27,000 | — | — |
| 2013-04-25 | $9.84 | $9.84 | 24,100 | — | — |
| 2013-04-24 | $9.77 | $9.77 | 9,500 | — | — |
| 2013-04-23 | $9.91 | $9.91 | 23,800 | — | — |
| 2013-04-22 | $9.73 | $9.73 | 35,500 | — | — |
| 2013-04-19 | $9.72 | $9.72 | 21,100 | — | — |
| 2013-04-18 | $9.71 | $9.71 | 33,800 | — | — |
| 2013-04-17 | $9.83 | $9.83 | 91,000 | — | — |
| 2013-04-16 | $10.20 | $10.20 | 37,200 | — | — |
| 2013-04-15 | $9.81 | $9.81 | 131,800 | — | — |
| 2013-04-12 | $10.01 | $10.01 | 44,700 | — | — |
| 2013-04-11 | $10.23 | $10.23 | 386,200 | — | — |
| 2013-04-10 | $10.31 | $10.31 | 74,400 | — | — |
| 2013-04-09 | $10.00 | $10.00 | 10,600 | — | — |
| 2013-04-08 | $9.97 | $9.97 | 31,800 | — | — |
| 2013-04-05 | $10.08 | $10.08 | 31,600 | — | — |
| 2013-04-04 | $9.98 | $9.98 | 48,800 | — | — |
| 2013-04-03 | $9.84 | $9.84 | 57,300 | — | — |
| 2013-04-02 | $9.87 | $9.87 | 40,200 | — | — |
| 2013-04-01 | $9.77 | $9.77 | 70,700 | — | — |
| 2013-03-28 | $10.15 | $10.15 | 112,000 | — | — |
| 2013-03-27 | $10.24 | $10.24 | 44,500 | — | — |
| 2013-03-26 | $10.38 | $10.38 | 33,900 | — | — |
| 2013-03-25 | $10.28 | $10.28 | 59,400 | — | — |
| 2013-03-22 | $10.21 | $10.21 | 20,900 | — | — |
| 2013-03-21 | $10.12 | $10.12 | 19,300 | — | — |
| 2013-03-20 | $10.05 | $10.05 | 20,700 | — | — |
| 2013-03-19 | $10.03 | $10.03 | 44,900 | — | — |
| 2013-03-18 | $10.22 | $10.22 | 79,400 | — | — |
| 2013-03-15 | $10.19 | $10.19 | 104,900 | — | — |
| 2013-03-14 | $10.12 | $10.12 | 49,100 | — | — |
| 2013-03-13 | $10.07 | $10.07 | 30,600 | — | — |
| 2013-03-12 | $10.01 | $10.01 | 34,600 | — | — |
| 2013-03-11 | $10.03 | $10.03 | 24,000 | — | — |
| 2013-03-08 | $10.05 | $10.05 | 84,800 | — | — |
| 2013-03-07 | $9.96 | $9.96 | 49,200 | — | — |
| 2013-03-06 | $9.79 | $9.79 | 35,000 | — | — |
| 2013-03-05 | $9.92 | $9.92 | 76,500 | — | — |
| 2013-03-04 | $10.10 | $10.10 | 106,900 | — | — |
| 2013-03-01 | $10.21 | $10.21 | 131,200 | — | — |
| 2013-02-28 | $10.25 | $10.25 | 65,800 | — | — |
| 2013-02-27 | $10.22 | $10.22 | 67,400 | — | — |
| 2013-02-26 | $9.96 | $9.96 | 57,400 | — | — |
| 2013-02-25 | $9.89 | $9.89 | 32,100 | — | — |
| 2013-02-22 | $10.35 | $10.35 | 30,400 | — | — |
| 2013-02-21 | $10.16 | $10.16 | 101,100 | — | — |
| 2013-02-20 | $10.38 | $10.38 | 53,200 | — | — |
| 2013-02-19 | $10.47 | $10.47 | 73,600 | — | — |
| 2013-02-15 | $10.54 | $10.54 | 54,000 | — | — |
| 2013-02-14 | $10.86 | $10.86 | 24,800 | — | — |
| 2013-02-13 | $10.98 | $10.98 | 44,800 | — | — |
| 2013-02-12 | $11.02 | $11.02 | 120,700 | — | — |
| 2013-02-11 | $10.82 | $10.82 | 111,500 | — | — |
| 2013-02-08 | $10.77 | $10.77 | 80,900 | — | — |
| 2013-02-07 | $10.57 | $10.57 | 187,500 | — | — |
| 2013-02-06 | $10.24 | $10.24 | 112,400 | — | — |
| 2013-02-05 | $9.76 | $9.76 | 57,400 | — | — |
| 2013-02-04 | $9.52 | $9.52 | 70,000 | — | — |
| 2013-02-01 | $9.56 | $9.56 | 127,600 | — | — |
| 2013-01-31 | $9.41 | $9.41 | 49,900 | — | — |
| 2013-01-30 | $9.48 | $9.48 | 104,500 | — | — |
| 2013-01-29 | $9.57 | $9.57 | 48,800 | — | — |
| 2013-01-28 | $9.52 | $9.52 | 99,900 | — | — |
| 2013-01-25 | $9.46 | $9.46 | 138,800 | — | — |
| 2013-01-24 | $9.36 | $9.36 | 78,900 | — | — |
| 2013-01-23 | $9.23 | $9.23 | 77,900 | — | — |
| 2013-01-22 | $9.17 | $9.17 | 71,100 | — | — |
| 2013-01-18 | $9.02 | $9.02 | 121,300 | — | — |
| 2013-01-17 | $8.90 | $8.90 | 23,200 | — | — |
| 2013-01-16 | $8.88 | $8.88 | 17,200 | — | — |
| 2013-01-15 | $8.90 | $8.90 | 74,600 | — | — |
| 2013-01-14 | $8.90 | $8.90 | 37,900 | — | — |
| 2013-01-11 | $8.87 | $8.87 | 29,300 | — | — |
| 2013-01-10 | $8.90 | $8.90 | 19,200 | — | — |
| 2013-01-09 | $8.85 | $8.85 | 247,400 | — | — |
| 2013-01-08 | $8.97 | $8.97 | 78,000 | — | — |
| 2013-01-07 | $8.66 | $8.66 | 66,800 | — | — |
| 2013-01-04 | $8.62 | $8.62 | 94,200 | — | — |
| 2013-01-03 | $8.36 | $8.36 | 50,300 | — | — |
| 2013-01-02 | $8.36 | $8.36 | 144,700 | — | — |