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
- 1999-01-27 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 | $10.51 | $29.21 | 156,400 | — | — |
| 2013-12-30 | $10.51 | $29.21 | 152,300 | — | — |
| 2013-12-27 | $10.49 | $29.16 | 186,400 | — | — |
| 2013-12-26 | $10.54 | $29.30 | 152,500 | — | — |
| 2013-12-24 | $10.62 | $29.52 | 50,100 | — | — |
| 2013-12-23 | $10.63 | $29.55 | 279,500 | — | — |
| 2013-12-20 | $10.66 | $29.63 | 117,600 | — | — |
| 2013-12-19 | $10.55 | $29.33 | 125,400 | — | — |
| 2013-12-18 | $10.52 | $29.24 | 257,200 | — | — |
| 2013-12-17 | $10.34 | $28.74 | 184,800 | — | — |
| 2013-12-16 | $10.21 | $28.38 | 108,800 | — | — |
| 2013-12-13 | $10.16 | $28.24 | 81,400 | — | — |
| 2013-12-12 | $10.20 | $28.35 | 77,300 | — | — |
| 2013-12-11 | $10.23 | $28.44 | 159,900 | — | — |
| 2013-12-10 | $10.24 | $28.46 | 124,200 | — | — |
| 2013-12-09 | $10.29 | $28.60 | 126,100 | — | — |
| 2013-12-06 | $10.43 | $28.99 | 84,800 | — | — |
| 2013-12-05 | $10.54 | $29.09 | 71,600 | — | — |
| 2013-12-04 | $10.58 | $29.20 | 104,800 | — | — |
| 2013-12-03 | $10.50 | $28.98 | 299,500 | — | — |
| 2013-12-02 | $10.54 | $29.09 | 33,600 | — | — |
| 2013-11-29 | $10.53 | $29.06 | 12,800 | — | — |
| 2013-11-27 | $10.53 | $29.06 | 68,300 | — | — |
| 2013-11-26 | $10.47 | $28.90 | 61,800 | — | — |
| 2013-11-25 | $10.47 | $28.90 | 54,800 | — | — |
| 2013-11-22 | $10.59 | $29.23 | 29,300 | — | — |
| 2013-11-21 | $10.57 | $29.17 | 87,700 | — | — |
| 2013-11-20 | $10.55 | $29.12 | 107,600 | — | — |
| 2013-11-19 | $10.60 | $29.25 | 91,500 | — | — |
| 2013-11-18 | $10.70 | $29.53 | 62,300 | — | — |
| 2013-11-15 | $10.73 | $29.61 | 53,800 | — | — |
| 2013-11-14 | $10.75 | $29.67 | 75,500 | — | — |
| 2013-11-13 | $10.73 | $29.61 | 51,700 | — | — |
| 2013-11-12 | $10.71 | $29.56 | 148,800 | — | — |
| 2013-11-11 | $10.93 | $30.17 | 43,400 | — | — |
| 2013-11-08 | $10.93 | $30.17 | 100,800 | — | — |
| 2013-11-07 | $11.23 | $30.99 | 90,700 | — | — |
| 2013-11-06 | $11.36 | $31.15 | 61,700 | — | — |
| 2013-11-05 | $11.35 | $31.12 | 85,800 | — | — |
| 2013-11-04 | $11.25 | $30.84 | 63,600 | — | — |
| 2013-11-01 | $11.12 | $30.49 | 79,000 | — | — |
| 2013-10-31 | $11.24 | $30.82 | 54,600 | — | — |
| 2013-10-30 | $11.24 | $30.82 | 122,100 | — | — |
| 2013-10-29 | $11.39 | $31.23 | 36,000 | — | — |
| 2013-10-28 | $11.30 | $30.98 | 41,400 | — | — |
| 2013-10-25 | $11.31 | $31.01 | 41,000 | — | — |
| 2013-10-24 | $11.30 | $30.98 | 42,600 | — | — |
| 2013-10-23 | $11.25 | $30.84 | 88,500 | — | — |
| 2013-10-22 | $11.17 | $30.62 | 95,400 | — | — |
| 2013-10-21 | $11.17 | $30.62 | 138,700 | — | — |
| 2013-10-18 | $11.10 | $30.43 | 93,400 | — | — |
| 2013-10-17 | $11.07 | $30.35 | 174,300 | — | — |
| 2013-10-16 | $10.94 | $29.99 | 130,300 | — | — |
| 2013-10-15 | $10.93 | $29.97 | 111,400 | — | — |
| 2013-10-14 | $10.94 | $29.99 | 82,100 | — | — |
| 2013-10-11 | $10.84 | $29.72 | 140,000 | — | — |
| 2013-10-10 | $10.82 | $29.66 | 66,700 | — | — |
| 2013-10-09 | $10.85 | $29.75 | 45,000 | — | — |
| 2013-10-08 | $10.80 | $29.61 | 87,500 | — | — |
| 2013-10-07 | $11.02 | $30.01 | 106,200 | — | — |
| 2013-10-04 | $11.03 | $30.03 | 52,500 | — | — |
| 2013-10-03 | $11.03 | $30.03 | 109,200 | — | — |
| 2013-10-02 | $10.98 | $29.90 | 36,400 | — | — |
| 2013-10-01 | $10.96 | $29.84 | 99,800 | — | — |
| 2013-09-30 | $11.05 | $30.09 | 108,600 | — | — |
| 2013-09-27 | $10.92 | $29.74 | 54,500 | — | — |
| 2013-09-26 | $10.86 | $29.57 | 58,300 | — | — |
| 2013-09-25 | $10.84 | $29.52 | 44,700 | — | — |
| 2013-09-24 | $10.72 | $29.19 | 79,800 | — | — |
| 2013-09-23 | $10.60 | $28.86 | 103,700 | — | — |
| 2013-09-20 | $10.73 | $29.22 | 83,500 | — | — |
| 2013-09-19 | $10.70 | $29.14 | 103,900 | — | — |
| 2013-09-18 | $10.69 | $29.11 | 141,300 | — | — |
| 2013-09-17 | $10.51 | $28.62 | 135,700 | — | — |
| 2013-09-16 | $10.37 | $28.24 | 113,900 | — | — |
| 2013-09-13 | $10.24 | $27.88 | 98,800 | — | — |
| 2013-09-12 | $10.03 | $27.31 | 117,600 | — | — |
| 2013-09-11 | $10.02 | $27.28 | 137,200 | — | — |
| 2013-09-10 | $10.00 | $27.23 | 142,900 | — | — |
| 2013-09-09 | $10.13 | $27.58 | 109,800 | — | — |
| 2013-09-06 | $10.27 | $27.97 | 128,000 | — | — |
| 2013-09-05 | $10.32 | $27.90 | 58,100 | — | — |
| 2013-09-04 | $10.31 | $27.87 | 101,100 | — | — |
| 2013-09-03 | $10.35 | $27.98 | 76,900 | — | — |
| 2013-08-30 | $10.34 | $27.95 | 91,500 | — | — |
| 2013-08-29 | $10.45 | $28.25 | 126,700 | — | — |
| 2013-08-28 | $10.49 | $28.36 | 79,700 | — | — |
| 2013-08-27 | $10.50 | $28.38 | 96,800 | — | — |
| 2013-08-26 | $10.53 | $28.46 | 64,400 | — | — |
| 2013-08-23 | $10.66 | $28.82 | 111,200 | — | — |
| 2013-08-22 | $10.73 | $29.01 | 109,000 | — | — |
| 2013-08-21 | $10.61 | $28.68 | 106,400 | — | — |
| 2013-08-20 | $10.67 | $28.84 | 141,200 | — | — |
| 2013-08-19 | $10.57 | $28.57 | 113,700 | — | — |
| 2013-08-16 | $10.54 | $28.49 | 108,400 | — | — |
| 2013-08-15 | $10.46 | $28.28 | 233,700 | — | — |
| 2013-08-14 | $10.69 | $28.90 | 150,200 | — | — |
| 2013-08-13 | $10.84 | $29.30 | 118,500 | — | — |
| 2013-08-12 | $10.93 | $29.55 | 158,300 | — | — |
| 2013-08-09 | $10.68 | $28.87 | 106,300 | — | — |
| 2013-08-08 | $10.75 | $29.06 | 67,500 | — | — |
| 2013-08-07 | $10.97 | $29.44 | 132,200 | — | — |
| 2013-08-06 | $11.03 | $29.60 | 145,300 | — | — |
| 2013-08-05 | $11.10 | $29.79 | 55,400 | — | — |
| 2013-08-02 | $11.22 | $30.11 | 66,600 | — | — |
| 2013-08-01 | $11.08 | $29.74 | 68,900 | — | — |
| 2013-07-31 | $11.10 | $29.79 | 69,300 | — | — |
| 2013-07-30 | $11.15 | $29.93 | 62,800 | — | — |
| 2013-07-29 | $11.21 | $30.09 | 65,200 | — | — |
| 2013-07-26 | $11.20 | $30.06 | 52,900 | — | — |
| 2013-07-25 | $11.30 | $30.33 | 130,900 | — | — |
| 2013-07-24 | $11.52 | $30.92 | 55,100 | — | — |
| 2013-07-23 | $11.65 | $31.27 | 75,400 | — | — |
| 2013-07-22 | $11.44 | $30.70 | 76,600 | — | — |
| 2013-07-19 | $11.66 | $31.30 | 65,200 | — | — |
| 2013-07-18 | $11.69 | $31.38 | 56,600 | — | — |
| 2013-07-17 | $11.62 | $31.19 | 46,700 | — | — |
| 2013-07-16 | $11.46 | $30.76 | 65,800 | — | — |
| 2013-07-15 | $11.67 | $31.32 | 50,200 | — | — |
| 2013-07-12 | $11.76 | $31.56 | 37,400 | — | — |
| 2013-07-11 | $11.66 | $31.30 | 61,000 | — | — |
| 2013-07-10 | $11.59 | $31.11 | 42,900 | — | — |
| 2013-07-09 | $11.76 | $31.56 | 46,500 | — | — |
| 2013-07-08 | $11.72 | $31.46 | 54,300 | — | — |
| 2013-07-05 | $11.72 | $31.25 | 105,200 | — | — |
| 2013-07-03 | $12.14 | $32.37 | 67,000 | — | — |
| 2013-07-02 | $12.19 | $32.50 | 96,000 | — | — |
| 2013-07-01 | $12.43 | $33.14 | 44,700 | — | — |
| 2013-06-28 | $12.29 | $32.77 | 56,200 | — | — |
| 2013-06-27 | $12.24 | $32.63 | 79,500 | — | — |
| 2013-06-26 | $11.88 | $31.67 | 81,700 | — | — |
| 2013-06-25 | $11.38 | $30.34 | 186,300 | — | — |
| 2013-06-24 | $11.58 | $30.87 | 180,100 | — | — |
| 2013-06-21 | $11.78 | $31.41 | 85,000 | — | — |
| 2013-06-20 | $11.83 | $31.54 | 110,000 | — | — |
| 2013-06-19 | $12.19 | $32.50 | 43,400 | — | — |
| 2013-06-18 | $12.45 | $33.19 | 112,900 | — | — |
| 2013-06-17 | $12.47 | $33.25 | 55,400 | — | — |
| 2013-06-14 | $12.45 | $33.19 | 46,700 | — | — |
| 2013-06-13 | $12.38 | $33.01 | 218,800 | — | — |
| 2013-06-12 | $11.95 | $31.86 | 248,300 | — | — |
| 2013-06-11 | $12.49 | $33.30 | 137,900 | — | — |
| 2013-06-10 | $12.61 | $33.62 | 496,000 | — | — |
| 2013-06-07 | $13.25 | $35.33 | 51,400 | — | — |
| 2013-06-06 | $13.28 | $35.41 | 42,100 | — | — |
| 2013-06-05 | $13.31 | $35.28 | 135,300 | — | — |
| 2013-06-04 | $13.24 | $35.09 | 199,100 | — | — |
| 2013-06-03 | $13.31 | $35.28 | 127,100 | — | — |
| 2013-05-31 | $13.41 | $35.54 | 99,500 | — | — |
| 2013-05-30 | $13.43 | $35.60 | 115,300 | — | — |
| 2013-05-29 | $13.49 | $35.76 | 175,400 | — | — |
| 2013-05-28 | $13.76 | $36.47 | 65,200 | — | — |
| 2013-05-24 | $13.80 | $36.58 | 47,600 | — | — |
| 2013-05-23 | $13.84 | $36.68 | 32,100 | — | — |
| 2013-05-22 | $13.84 | $36.68 | 24,600 | — | — |
| 2013-05-21 | $13.84 | $36.68 | 17,500 | — | — |
| 2013-05-20 | $13.90 | $36.84 | 56,900 | — | — |
| 2013-05-17 | $13.89 | $36.82 | 40,400 | — | — |
| 2013-05-16 | $13.84 | $36.68 | 30,300 | — | — |
| 2013-05-15 | $13.74 | $36.42 | 54,500 | — | — |
| 2013-05-14 | $13.75 | $36.44 | 46,900 | — | — |
| 2013-05-13 | $13.82 | $36.63 | 48,400 | — | — |
| 2013-05-10 | $13.94 | $36.95 | 29,900 | — | — |
| 2013-05-09 | $13.96 | $37.00 | 24,200 | — | — |
| 2013-05-08 | $13.94 | $36.95 | 46,600 | — | — |
| 2013-05-07 | $13.97 | $36.82 | 52,700 | — | — |
| 2013-05-06 | $13.94 | $36.74 | 57,300 | — | — |
| 2013-05-03 | $13.95 | $36.77 | 91,100 | — | — |
| 2013-05-02 | $13.95 | $36.77 | 67,500 | — | — |
| 2013-05-01 | $13.85 | $36.50 | 17,000 | — | — |
| 2013-04-30 | $13.85 | $36.50 | 30,400 | — | — |
| 2013-04-29 | $13.82 | $36.43 | 87,800 | — | — |
| 2013-04-26 | $13.83 | $36.45 | 52,200 | — | — |
| 2013-04-25 | $13.87 | $36.56 | 27,300 | — | — |
| 2013-04-24 | $13.84 | $36.48 | 77,300 | — | — |
| 2013-04-23 | $13.82 | $36.43 | 50,800 | — | — |
| 2013-04-22 | $13.80 | $36.37 | 73,800 | — | — |
| 2013-04-19 | $13.84 | $36.48 | 31,000 | — | — |
| 2013-04-18 | $13.80 | $36.37 | 38,300 | — | — |
| 2013-04-17 | $13.81 | $36.40 | 48,100 | — | — |
| 2013-04-16 | $13.84 | $36.48 | 44,400 | — | — |
| 2013-04-15 | $13.88 | $36.58 | 40,800 | — | — |
| 2013-04-12 | $13.90 | $36.64 | 40,200 | — | — |
| 2013-04-11 | $13.87 | $36.56 | 37,400 | — | — |
| 2013-04-10 | $13.88 | $36.58 | 68,000 | — | — |
| 2013-04-09 | $13.96 | $36.79 | 39,200 | — | — |
| 2013-04-08 | $13.89 | $36.61 | 50,600 | — | — |
| 2013-04-05 | $14.03 | $36.77 | 137,800 | — | — |
| 2013-04-04 | $13.95 | $36.56 | 66,000 | — | — |
| 2013-04-03 | $13.87 | $36.35 | 18,300 | — | — |
| 2013-04-02 | $13.93 | $36.51 | 50,500 | — | — |
| 2013-04-01 | $13.98 | $36.64 | 76,400 | — | — |
| 2013-03-28 | $13.99 | $36.67 | 35,000 | — | — |
| 2013-03-27 | $13.98 | $36.64 | 48,900 | — | — |
| 2013-03-26 | $13.98 | $36.64 | 46,900 | — | — |
| 2013-03-25 | $13.99 | $36.67 | 37,300 | — | — |
| 2013-03-22 | $14.01 | $36.72 | 69,000 | — | — |
| 2013-03-21 | $14.08 | $36.90 | 49,100 | — | — |
| 2013-03-20 | $14.15 | $37.09 | 58,700 | — | — |
| 2013-03-19 | $14.03 | $36.77 | 69,900 | — | — |
| 2013-03-18 | $13.82 | $36.22 | 96,000 | — | — |
| 2013-03-15 | $13.64 | $35.75 | 135,300 | — | — |
| 2013-03-14 | $13.64 | $35.75 | 174,000 | — | — |
| 2013-03-13 | $14.00 | $36.69 | 83,900 | — | — |
| 2013-03-12 | $14.03 | $36.77 | 90,000 | — | — |
| 2013-03-11 | $14.04 | $36.80 | 77,900 | — | — |
| 2013-03-08 | $14.13 | $37.04 | 56,600 | — | — |
| 2013-03-07 | $14.20 | $37.22 | 45,800 | — | — |
| 2013-03-06 | $14.39 | $37.51 | 68,900 | — | — |
| 2013-03-05 | $14.34 | $37.38 | 32,900 | — | — |
| 2013-03-04 | $14.32 | $37.33 | 47,100 | — | — |
| 2013-03-01 | $14.28 | $37.23 | 32,000 | — | — |
| 2013-02-28 | $14.25 | $37.15 | 17,900 | — | — |
| 2013-02-27 | $14.32 | $37.33 | 32,300 | — | — |
| 2013-02-26 | $14.17 | $36.94 | 33,600 | — | — |
| 2013-02-25 | $14.18 | $36.97 | 28,000 | — | — |
| 2013-02-22 | $14.28 | $37.23 | 34,700 | — | — |
| 2013-02-21 | $14.36 | $37.43 | 30,400 | — | — |
| 2013-02-20 | $14.34 | $37.38 | 44,900 | — | — |
| 2013-02-19 | $14.35 | $37.41 | 48,100 | — | — |
| 2013-02-15 | $14.25 | $37.15 | 33,800 | — | — |
| 2013-02-14 | $14.28 | $37.23 | 37,600 | — | — |
| 2013-02-13 | $14.30 | $37.28 | 54,800 | — | — |
| 2013-02-12 | $14.19 | $36.99 | 28,100 | — | — |
| 2013-02-11 | $14.27 | $37.20 | 112,300 | — | — |
| 2013-02-08 | $14.15 | $36.89 | 40,400 | — | — |
| 2013-02-07 | $14.06 | $36.65 | 73,000 | — | — |
| 2013-02-06 | $14.17 | $36.74 | 20,900 | — | — |
| 2013-02-05 | $14.10 | $36.55 | 32,400 | — | — |
| 2013-02-04 | $14.18 | $36.76 | 30,100 | — | — |
| 2013-02-01 | $14.06 | $36.45 | 57,300 | — | — |
| 2013-01-31 | $14.07 | $36.48 | 71,900 | — | — |
| 2013-01-30 | $14.10 | $36.55 | 73,900 | — | — |
| 2013-01-29 | $14.23 | $36.89 | 58,000 | — | — |
| 2013-01-28 | $14.22 | $36.87 | 62,100 | — | — |
| 2013-01-25 | $14.32 | $37.12 | 30,800 | — | — |
| 2013-01-24 | $14.34 | $37.18 | 28,200 | — | — |
| 2013-01-23 | $14.40 | $37.33 | 75,000 | — | — |
| 2013-01-22 | $14.45 | $37.46 | 49,600 | — | — |
| 2013-01-18 | $14.43 | $37.41 | 47,900 | — | — |
| 2013-01-17 | $14.36 | $37.23 | 46,500 | — | — |
| 2013-01-16 | $14.21 | $36.84 | 70,200 | — | — |
| 2013-01-15 | $14.34 | $37.18 | 44,800 | — | — |
| 2013-01-14 | $14.44 | $37.44 | 32,900 | — | — |
| 2013-01-11 | $14.45 | $37.46 | 33,100 | — | — |
| 2013-01-10 | $14.41 | $37.36 | 49,500 | — | — |
| 2013-01-09 | $14.43 | $37.41 | 56,200 | — | — |
| 2013-01-08 | $14.38 | $37.28 | 59,200 | — | — |
| 2013-01-07 | $14.37 | $37.05 | 97,100 | — | — |
| 2013-01-04 | $14.46 | $37.28 | 77,100 | — | — |
| 2013-01-03 | $14.28 | $36.82 | 85,600 | — | — |
| 2013-01-02 | $14.05 | $36.23 | 87,000 | — | — |