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
- 2005-06-02 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 | $11.95 | $20.49 | 356,200 | — | — |
| 2013-12-30 | $12.05 | $20.66 | 184,400 | — | — |
| 2013-12-27 | $12.06 | $20.68 | 285,000 | — | — |
| 2013-12-26 | $12.15 | $20.83 | 291,200 | — | — |
| 2013-12-24 | $12.24 | $20.99 | 121,500 | — | — |
| 2013-12-23 | $12.11 | $20.76 | 246,900 | — | — |
| 2013-12-20 | $12.26 | $21.02 | 635,400 | — | — |
| 2013-12-19 | $11.90 | $20.40 | 174,300 | — | — |
| 2013-12-18 | $12.21 | $20.94 | 257,700 | — | — |
| 2013-12-17 | $11.94 | $20.47 | 209,500 | — | — |
| 2013-12-16 | $11.86 | $20.34 | 206,900 | — | — |
| 2013-12-13 | $11.83 | $20.28 | 238,900 | — | — |
| 2013-12-12 | $11.76 | $20.16 | 183,400 | — | — |
| 2013-12-11 | $11.83 | $20.28 | 317,400 | — | — |
| 2013-12-10 | $12.15 | $20.83 | 265,700 | — | — |
| 2013-12-09 | $12.40 | $21.26 | 340,600 | — | — |
| 2013-12-06 | $12.19 | $20.90 | 206,000 | — | — |
| 2013-12-05 | $12.09 | $20.73 | 311,500 | — | — |
| 2013-12-04 | $12.19 | $20.90 | 293,000 | — | — |
| 2013-12-03 | $12.40 | $21.26 | 303,000 | — | — |
| 2013-12-02 | $12.53 | $21.48 | 232,800 | — | — |
| 2013-11-29 | $12.86 | $22.05 | 158,200 | — | — |
| 2013-11-27 | $13.02 | $22.32 | 169,700 | — | — |
| 2013-11-26 | $12.91 | $22.14 | 357,100 | — | — |
| 2013-11-25 | $12.96 | $22.22 | 196,000 | — | — |
| 2013-11-22 | $12.99 | $22.27 | 204,900 | — | — |
| 2013-11-21 | $12.83 | $22.00 | 248,300 | — | — |
| 2013-11-20 | $12.65 | $21.69 | 169,700 | — | — |
| 2013-11-19 | $12.76 | $21.88 | 234,600 | — | — |
| 2013-11-18 | $12.90 | $22.12 | 268,800 | — | — |
| 2013-11-15 | $12.96 | $22.22 | 322,100 | — | — |
| 2013-11-14 | $12.94 | $22.19 | 183,700 | — | — |
| 2013-11-13 | $12.85 | $22.03 | 200,100 | — | — |
| 2013-11-12 | $12.78 | $21.91 | 259,100 | — | — |
| 2013-11-11 | $12.94 | $22.19 | 341,100 | — | — |
| 2013-11-08 | $13.21 | $22.65 | 269,800 | — | — |
| 2013-11-07 | $13.40 | $22.98 | 304,700 | — | — |
| 2013-11-06 | $13.50 | $23.15 | 223,900 | — | — |
| 2013-11-05 | $13.47 | $23.10 | 291,800 | — | — |
| 2013-11-04 | $13.49 | $23.13 | 355,600 | — | — |
| 2013-11-01 | $13.32 | $22.84 | 534,500 | — | — |
| 2013-10-31 | $13.20 | $22.63 | 435,200 | — | — |
| 2013-10-30 | $13.31 | $22.82 | 332,900 | — | — |
| 2013-10-29 | $13.59 | $23.30 | 357,300 | — | — |
| 2013-10-28 | $13.69 | $23.47 | 274,700 | — | — |
| 2013-10-25 | $13.75 | $23.58 | 238,200 | — | — |
| 2013-10-24 | $13.61 | $23.34 | 507,300 | — | — |
| 2013-10-23 | $13.46 | $23.08 | 562,300 | — | — |
| 2013-10-22 | $13.46 | $22.75 | 616,300 | — | — |
| 2013-10-21 | $13.17 | $22.26 | 346,500 | — | — |
| 2013-10-18 | $13.20 | $22.31 | 274,200 | — | — |
| 2013-10-17 | $13.23 | $22.36 | 313,700 | — | — |
| 2013-10-16 | $12.98 | $21.94 | 340,000 | — | — |
| 2013-10-15 | $12.80 | $21.64 | 278,100 | — | — |
| 2013-10-14 | $12.88 | $21.77 | 288,100 | — | — |
| 2013-10-11 | $12.90 | $21.81 | 268,600 | — | — |
| 2013-10-10 | $12.82 | $21.67 | 638,000 | — | — |
| 2013-10-09 | $12.49 | $21.11 | 191,700 | — | — |
| 2013-10-08 | $12.36 | $20.89 | 211,700 | — | — |
| 2013-10-07 | $12.50 | $21.13 | 242,600 | — | — |
| 2013-10-04 | $12.53 | $21.18 | 155,000 | — | — |
| 2013-10-03 | $12.56 | $21.23 | 197,600 | — | — |
| 2013-10-02 | $12.71 | $21.49 | 323,400 | — | — |
| 2013-10-01 | $12.75 | $21.55 | 430,000 | — | — |
| 2013-09-30 | $12.74 | $21.54 | 389,000 | — | — |
| 2013-09-27 | $12.80 | $21.64 | 196,900 | — | — |
| 2013-09-26 | $12.89 | $21.79 | 269,200 | — | — |
| 2013-09-25 | $12.82 | $21.67 | 243,300 | — | — |
| 2013-09-24 | $12.77 | $21.59 | 249,900 | — | — |
| 2013-09-23 | $12.97 | $21.92 | 236,600 | — | — |
| 2013-09-20 | $12.97 | $21.92 | 586,000 | — | — |
| 2013-09-19 | $13.06 | $22.08 | 269,200 | — | — |
| 2013-09-18 | $13.10 | $22.14 | 447,900 | — | — |
| 2013-09-17 | $12.47 | $21.08 | 208,200 | — | — |
| 2013-09-16 | $12.44 | $21.03 | 323,500 | — | — |
| 2013-09-13 | $12.31 | $20.81 | 196,700 | — | — |
| 2013-09-12 | $12.26 | $20.72 | 201,100 | — | — |
| 2013-09-11 | $12.31 | $20.81 | 149,000 | — | — |
| 2013-09-10 | $12.22 | $20.66 | 340,900 | — | — |
| 2013-09-09 | $12.26 | $20.72 | 489,600 | — | — |
| 2013-09-06 | $11.99 | $20.27 | 402,800 | — | — |
| 2013-09-05 | $11.78 | $19.91 | 340,700 | — | — |
| 2013-09-04 | $12.03 | $20.34 | 340,500 | — | — |
| 2013-09-03 | $11.96 | $20.22 | 483,000 | — | — |
| 2013-08-30 | $12.18 | $20.59 | 448,300 | — | — |
| 2013-08-29 | $12.40 | $20.96 | 202,400 | — | — |
| 2013-08-28 | $12.25 | $20.71 | 250,100 | — | — |
| 2013-08-27 | $12.38 | $20.93 | 296,400 | — | — |
| 2013-08-26 | $12.40 | $20.96 | 163,300 | — | — |
| 2013-08-23 | $12.37 | $20.91 | 198,900 | — | — |
| 2013-08-22 | $12.22 | $20.66 | 288,000 | — | — |
| 2013-08-21 | $12.21 | $20.64 | 233,600 | — | — |
| 2013-08-20 | $12.23 | $20.67 | 387,400 | — | — |
| 2013-08-19 | $11.96 | $20.22 | 388,800 | — | — |
| 2013-08-16 | $12.25 | $20.71 | 323,900 | — | — |
| 2013-08-15 | $12.50 | $21.13 | 639,500 | — | — |
| 2013-08-14 | $12.85 | $21.72 | 187,100 | — | — |
| 2013-08-13 | $12.84 | $21.71 | 348,900 | — | — |
| 2013-08-12 | $13.08 | $22.11 | 195,600 | — | — |
| 2013-08-09 | $13.07 | $22.09 | 291,800 | — | — |
| 2013-08-08 | $13.07 | $22.09 | 279,400 | — | — |
| 2013-08-07 | $13.07 | $22.09 | 181,800 | — | — |
| 2013-08-06 | $13.10 | $22.14 | 341,200 | — | — |
| 2013-08-05 | $13.10 | $22.14 | 251,300 | — | — |
| 2013-08-02 | $13.14 | $22.21 | 431,600 | — | — |
| 2013-08-01 | $13.18 | $22.28 | 485,800 | — | — |
| 2013-07-31 | $13.31 | $22.50 | 470,200 | — | — |
| 2013-07-30 | $13.93 | $23.55 | 492,500 | — | — |
| 2013-07-29 | $13.84 | $23.40 | 241,500 | — | — |
| 2013-07-26 | $13.93 | $23.55 | 188,000 | — | — |
| 2013-07-25 | $13.95 | $23.58 | 239,100 | — | — |
| 2013-07-24 | $13.87 | $23.45 | 252,100 | — | — |
| 2013-07-23 | $14.37 | $23.97 | 230,100 | — | — |
| 2013-07-22 | $14.38 | $23.99 | 258,600 | — | — |
| 2013-07-19 | $14.26 | $23.79 | 561,400 | — | — |
| 2013-07-18 | $14.23 | $23.74 | 519,700 | — | — |
| 2013-07-17 | $14.07 | $23.47 | 296,000 | — | — |
| 2013-07-16 | $13.96 | $23.29 | 646,600 | — | — |
| 2013-07-15 | $13.95 | $23.27 | 448,900 | — | — |
| 2013-07-12 | $13.89 | $23.17 | 463,300 | — | — |
| 2013-07-11 | $13.92 | $23.22 | 537,100 | — | — |
| 2013-07-10 | $13.67 | $22.80 | 569,600 | — | — |
| 2013-07-09 | $13.60 | $22.69 | 447,500 | — | — |
| 2013-07-08 | $13.50 | $22.52 | 307,400 | — | — |
| 2013-07-05 | $13.40 | $22.35 | 829,300 | — | — |
| 2013-07-03 | $13.51 | $22.54 | 276,700 | — | — |
| 2013-07-02 | $13.62 | $22.72 | 668,100 | — | — |
| 2013-07-01 | $13.33 | $22.24 | 594,300 | — | — |
| 2013-06-28 | $13.20 | $22.02 | 894,400 | — | — |
| 2013-06-27 | $13.21 | $22.04 | 732,700 | — | — |
| 2013-06-26 | $12.96 | $21.62 | 657,600 | — | — |
| 2013-06-25 | $12.74 | $21.25 | 879,300 | — | — |
| 2013-06-24 | $12.57 | $20.97 | 711,600 | — | — |
| 2013-06-21 | $12.87 | $21.47 | 1,065,700 | — | — |
| 2013-06-20 | $12.59 | $21.00 | 705,900 | — | — |
| 2013-06-19 | $13.07 | $21.80 | 399,000 | — | — |
| 2013-06-18 | $13.54 | $22.59 | 411,700 | — | — |
| 2013-06-17 | $13.45 | $22.44 | 425,700 | — | — |
| 2013-06-14 | $13.49 | $22.50 | 492,700 | — | — |
| 2013-06-13 | $13.53 | $22.57 | 516,000 | — | — |
| 2013-06-12 | $13.31 | $22.20 | 417,800 | — | — |
| 2013-06-11 | $13.62 | $22.72 | 359,000 | — | — |
| 2013-06-10 | $13.87 | $23.14 | 646,600 | — | — |
| 2013-06-07 | $13.78 | $22.99 | 434,300 | — | — |
| 2013-06-06 | $13.90 | $23.19 | 487,500 | — | — |
| 2013-06-05 | $13.58 | $22.65 | 517,000 | — | — |
| 2013-06-04 | $13.64 | $22.75 | 462,500 | — | — |
| 2013-06-03 | $13.74 | $22.92 | 744,600 | — | — |
| 2013-05-31 | $13.62 | $22.72 | 2,230,300 | — | — |
| 2013-05-30 | $13.69 | $22.84 | 534,800 | — | — |
| 2013-05-29 | $13.78 | $22.99 | 812,700 | — | — |
| 2013-05-28 | $13.98 | $23.32 | 885,800 | — | — |
| 2013-05-24 | $13.93 | $23.24 | 421,800 | — | — |
| 2013-05-23 | $14.00 | $23.35 | 990,600 | — | — |
| 2013-05-22 | $13.94 | $23.25 | 1,006,600 | — | — |
| 2013-05-21 | $14.18 | $23.65 | 677,100 | — | — |
| 2013-05-20 | $14.15 | $23.60 | 811,700 | — | — |
| 2013-05-17 | $14.29 | $23.84 | 1,671,500 | — | — |
| 2013-05-16 | $14.07 | $23.47 | 790,900 | — | — |
| 2013-05-15 | $14.18 | $23.65 | 747,900 | — | — |
| 2013-05-14 | $14.19 | $23.67 | 1,360,200 | — | — |
| 2013-05-13 | $14.06 | $23.45 | 705,700 | — | — |
| 2013-05-10 | $14.05 | $23.44 | 6,774,300 | — | — |
| 2013-05-09 | $14.56 | $24.29 | 522,100 | — | — |
| 2013-05-08 | $14.58 | $24.32 | 1,448,900 | — | — |
| 2013-05-07 | $14.47 | $24.14 | 508,600 | — | — |
| 2013-05-06 | $14.77 | $24.64 | 282,400 | — | — |
| 2013-05-03 | $14.85 | $24.77 | 267,300 | — | — |
| 2013-05-02 | $14.74 | $24.59 | 194,600 | — | — |
| 2013-05-01 | $14.72 | $24.55 | 452,700 | — | — |
| 2013-04-30 | $15.27 | $25.47 | 415,700 | — | — |
| 2013-04-29 | $14.75 | $24.60 | 283,400 | — | — |
| 2013-04-26 | $14.64 | $24.42 | 179,000 | — | — |
| 2013-04-25 | $14.78 | $24.65 | 170,600 | — | — |
| 2013-04-24 | $14.89 | $24.84 | 105,000 | — | — |
| 2013-04-23 | $14.98 | $24.67 | 240,300 | — | — |
| 2013-04-22 | $14.77 | $24.32 | 161,100 | — | — |
| 2013-04-19 | $14.86 | $24.47 | 232,600 | — | — |
| 2013-04-18 | $14.75 | $24.29 | 164,000 | — | — |
| 2013-04-17 | $14.74 | $24.28 | 358,400 | — | — |
| 2013-04-16 | $14.77 | $24.32 | 269,500 | — | — |
| 2013-04-15 | $14.35 | $23.63 | 371,700 | — | — |
| 2013-04-12 | $15.00 | $24.70 | 176,700 | — | — |
| 2013-04-11 | $15.00 | $24.70 | 230,600 | — | — |
| 2013-04-10 | $15.00 | $24.70 | 165,600 | — | — |
| 2013-04-09 | $14.80 | $24.37 | 223,400 | — | — |
| 2013-04-08 | $14.85 | $24.46 | 179,200 | — | — |
| 2013-04-05 | $14.69 | $24.19 | 156,100 | — | — |
| 2013-04-04 | $14.80 | $24.37 | 162,300 | — | — |
| 2013-04-03 | $14.48 | $23.85 | 266,600 | — | — |
| 2013-04-02 | $14.72 | $24.24 | 189,600 | — | — |
| 2013-04-01 | $14.59 | $24.03 | 235,100 | — | — |
| 2013-03-28 | $14.62 | $24.08 | 218,000 | — | — |
| 2013-03-27 | $14.54 | $23.95 | 288,600 | — | — |
| 2013-03-26 | $14.76 | $24.31 | 203,100 | — | — |
| 2013-03-25 | $14.57 | $24.00 | 191,000 | — | — |
| 2013-03-22 | $14.34 | $23.62 | 165,700 | — | — |
| 2013-03-21 | $14.22 | $23.42 | 181,400 | — | — |
| 2013-03-20 | $14.34 | $23.62 | 145,900 | — | — |
| 2013-03-19 | $14.20 | $23.39 | 154,100 | — | — |
| 2013-03-18 | $14.24 | $23.45 | 238,900 | — | — |
| 2013-03-15 | $14.17 | $23.34 | 587,300 | — | — |
| 2013-03-14 | $14.14 | $23.29 | 155,200 | — | — |
| 2013-03-13 | $13.98 | $23.02 | 99,300 | — | — |
| 2013-03-12 | $14.00 | $23.06 | 136,100 | — | — |
| 2013-03-11 | $14.12 | $23.25 | 171,400 | — | — |
| 2013-03-08 | $14.09 | $23.21 | 222,500 | — | — |
| 2013-03-07 | $14.08 | $23.19 | 248,400 | — | — |
| 2013-03-06 | $13.96 | $22.99 | 209,400 | — | — |
| 2013-03-05 | $14.15 | $23.30 | 309,800 | — | — |
| 2013-03-04 | $13.94 | $22.96 | 290,300 | — | — |
| 2013-03-01 | $13.96 | $22.99 | 344,100 | — | — |
| 2013-02-28 | $13.75 | $22.65 | 552,000 | — | — |
| 2013-02-27 | $13.66 | $22.50 | 371,300 | — | — |
| 2013-02-26 | $13.26 | $21.84 | 230,100 | — | — |
| 2013-02-25 | $13.00 | $21.41 | 278,500 | — | — |
| 2013-02-22 | $13.32 | $21.94 | 283,500 | — | — |
| 2013-02-21 | $13.50 | $22.23 | 278,600 | — | — |
| 2013-02-20 | $13.16 | $21.67 | 285,300 | — | — |
| 2013-02-19 | $13.48 | $22.20 | 306,000 | — | — |
| 2013-02-15 | $13.42 | $22.10 | 188,500 | — | — |
| 2013-02-14 | $13.33 | $21.95 | 156,100 | — | — |
| 2013-02-13 | $13.43 | $22.12 | 217,500 | — | — |
| 2013-02-12 | $13.35 | $21.99 | 139,500 | — | — |
| 2013-02-11 | $13.17 | $21.69 | 129,500 | — | — |
| 2013-02-08 | $13.22 | $21.77 | 165,200 | — | — |
| 2013-02-07 | $12.88 | $21.21 | 118,100 | — | — |
| 2013-02-06 | $13.02 | $21.44 | 222,900 | — | — |
| 2013-02-05 | $12.95 | $21.33 | 231,300 | — | — |
| 2013-02-04 | $13.08 | $21.54 | 222,600 | — | — |
| 2013-02-01 | $13.25 | $21.82 | 243,800 | — | — |
| 2013-01-31 | $13.00 | $21.41 | 292,900 | — | — |
| 2013-01-30 | $13.12 | $21.61 | 160,500 | — | — |
| 2013-01-29 | $13.29 | $21.89 | 206,400 | — | — |
| 2013-01-28 | $13.16 | $21.67 | 223,900 | — | — |
| 2013-01-25 | $13.11 | $21.59 | 185,000 | — | — |
| 2013-01-24 | $12.98 | $21.38 | 261,700 | — | — |
| 2013-01-23 | $13.05 | $21.49 | 194,400 | — | — |
| 2013-01-22 | $13.28 | $21.56 | 268,100 | — | — |
| 2013-01-18 | $13.00 | $21.10 | 172,000 | — | — |
| 2013-01-17 | $12.94 | $21.01 | 163,500 | — | — |
| 2013-01-16 | $12.85 | $20.86 | 251,300 | — | — |
| 2013-01-15 | $12.90 | $20.94 | 394,300 | — | — |
| 2013-01-14 | $12.90 | $20.94 | 145,500 | — | — |
| 2013-01-11 | $12.86 | $20.88 | 197,400 | — | — |
| 2013-01-10 | $12.86 | $20.88 | 197,900 | — | — |
| 2013-01-09 | $12.79 | $20.76 | 183,200 | — | — |
| 2013-01-08 | $12.72 | $20.65 | 185,600 | — | — |
| 2013-01-07 | $12.87 | $20.89 | 128,900 | — | — |
| 2013-01-04 | $12.85 | $20.86 | 178,900 | — | — |
| 2013-01-03 | $12.87 | $20.89 | 211,000 | — | — |
| 2013-01-02 | $12.80 | $20.78 | 519,100 | — | — |