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
- 2005-03-29 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 | $9.02 | $20.77 | 1,285,400 | — | — |
| 2013-12-30 | $8.95 | $20.61 | 1,212,700 | — | — |
| 2013-12-27 | $9.05 | $20.84 | 645,000 | — | — |
| 2013-12-26 | $9.02 | $20.77 | 909,100 | — | — |
| 2013-12-24 | $9.00 | $20.73 | 498,300 | — | — |
| 2013-12-23 | $8.88 | $20.45 | 912,000 | — | — |
| 2013-12-20 | $8.87 | $20.43 | 1,052,600 | — | — |
| 2013-12-19 | $8.86 | $20.40 | 1,149,900 | — | — |
| 2013-12-18 | $8.83 | $20.33 | 925,000 | — | — |
| 2013-12-17 | $8.75 | $20.15 | 904,400 | — | — |
| 2013-12-16 | $8.81 | $20.29 | 669,400 | — | — |
| 2013-12-13 | $8.84 | $20.36 | 752,500 | — | — |
| 2013-12-12 | $8.80 | $20.27 | 837,900 | — | — |
| 2013-12-11 | $8.90 | $20.50 | 829,300 | — | — |
| 2013-12-10 | $9.12 | $20.73 | 774,200 | — | — |
| 2013-12-09 | $9.00 | $20.45 | 702,700 | — | — |
| 2013-12-06 | $9.09 | $20.66 | 754,100 | — | — |
| 2013-12-05 | $9.00 | $20.45 | 614,600 | — | — |
| 2013-12-04 | $9.12 | $20.73 | 804,700 | — | — |
| 2013-12-03 | $8.93 | $20.29 | 664,900 | — | — |
| 2013-12-02 | $8.99 | $20.43 | 827,100 | — | — |
| 2013-11-29 | $9.13 | $20.75 | 479,800 | — | — |
| 2013-11-27 | $8.96 | $20.36 | 1,021,600 | — | — |
| 2013-11-26 | $9.05 | $20.57 | 1,577,500 | — | — |
| 2013-11-25 | $9.33 | $21.20 | 1,769,900 | — | — |
| 2013-11-22 | $9.53 | $21.66 | 1,009,600 | — | — |
| 2013-11-21 | $9.52 | $21.64 | 2,959,900 | — | — |
| 2013-11-20 | $10.21 | $23.20 | 599,100 | — | — |
| 2013-11-19 | $10.37 | $23.57 | 348,400 | — | — |
| 2013-11-18 | $10.38 | $23.59 | 391,500 | — | — |
| 2013-11-15 | $10.50 | $23.86 | 349,700 | — | — |
| 2013-11-14 | $10.49 | $23.84 | 371,000 | — | — |
| 2013-11-13 | $10.46 | $23.77 | 332,000 | — | — |
| 2013-11-12 | $10.41 | $23.66 | 465,000 | — | — |
| 2013-11-11 | $10.69 | $24.02 | 441,200 | — | — |
| 2013-11-08 | $10.68 | $24.00 | 468,300 | — | — |
| 2013-11-07 | $10.61 | $23.84 | 379,000 | — | — |
| 2013-11-06 | $10.69 | $24.02 | 373,400 | — | — |
| 2013-11-05 | $10.60 | $23.82 | 336,400 | — | — |
| 2013-11-04 | $10.62 | $23.86 | 295,900 | — | — |
| 2013-11-01 | $10.59 | $23.80 | 296,400 | — | — |
| 2013-10-31 | $10.64 | $23.91 | 367,500 | — | — |
| 2013-10-30 | $10.77 | $24.20 | 413,200 | — | — |
| 2013-10-29 | $10.78 | $24.22 | 407,600 | — | — |
| 2013-10-28 | $10.78 | $24.22 | 301,700 | — | — |
| 2013-10-25 | $10.72 | $24.09 | 410,600 | — | — |
| 2013-10-24 | $10.72 | $24.09 | 482,900 | — | — |
| 2013-10-23 | $10.53 | $23.66 | 519,300 | — | — |
| 2013-10-22 | $10.67 | $23.98 | 364,600 | — | — |
| 2013-10-21 | $10.52 | $23.64 | 322,400 | — | — |
| 2013-10-18 | $10.41 | $23.39 | 315,000 | — | — |
| 2013-10-17 | $10.48 | $23.55 | 390,800 | — | — |
| 2013-10-16 | $10.25 | $23.03 | 527,000 | — | — |
| 2013-10-15 | $10.29 | $23.12 | 597,100 | — | — |
| 2013-10-14 | $10.53 | $23.39 | 353,500 | — | — |
| 2013-10-11 | $10.46 | $23.24 | 490,800 | — | — |
| 2013-10-10 | $10.53 | $23.39 | 534,600 | — | — |
| 2013-10-09 | $10.44 | $23.19 | 497,200 | — | — |
| 2013-10-08 | $10.50 | $23.33 | 304,700 | — | — |
| 2013-10-07 | $10.61 | $23.57 | 256,800 | — | — |
| 2013-10-04 | $10.52 | $23.37 | 327,800 | — | — |
| 2013-10-03 | $10.46 | $23.24 | 334,200 | — | — |
| 2013-10-02 | $10.58 | $23.50 | 349,100 | — | — |
| 2013-10-01 | $10.51 | $23.35 | 425,900 | — | — |
| 2013-09-30 | $10.57 | $23.48 | 317,300 | — | — |
| 2013-09-27 | $10.63 | $23.61 | 337,200 | — | — |
| 2013-09-26 | $10.67 | $23.70 | 267,500 | — | — |
| 2013-09-25 | $10.68 | $23.73 | 415,300 | — | — |
| 2013-09-24 | $10.69 | $23.75 | 307,400 | — | — |
| 2013-09-23 | $10.61 | $23.57 | 506,200 | — | — |
| 2013-09-20 | $10.55 | $23.44 | 480,600 | — | — |
| 2013-09-19 | $10.86 | $24.13 | 512,100 | — | — |
| 2013-09-18 | $10.98 | $24.39 | 761,100 | — | — |
| 2013-09-17 | $10.76 | $23.90 | 348,500 | — | — |
| 2013-09-16 | $10.70 | $23.77 | 455,300 | — | — |
| 2013-09-13 | $10.72 | $23.81 | 507,900 | — | — |
| 2013-09-12 | $10.86 | $24.13 | 465,000 | — | — |
| 2013-09-11 | $11.11 | $24.41 | 428,500 | — | — |
| 2013-09-10 | $11.16 | $24.52 | 386,000 | — | — |
| 2013-09-09 | $11.22 | $24.66 | 414,500 | — | — |
| 2013-09-06 | $11.11 | $24.41 | 396,000 | — | — |
| 2013-09-05 | $11.07 | $24.33 | 284,800 | — | — |
| 2013-09-04 | $11.16 | $24.52 | 364,700 | — | — |
| 2013-09-03 | $11.02 | $24.22 | 301,900 | — | — |
| 2013-08-30 | $10.95 | $24.06 | 267,100 | — | — |
| 2013-08-29 | $11.02 | $24.22 | 341,400 | — | — |
| 2013-08-28 | $11.05 | $24.28 | 555,100 | — | — |
| 2013-08-27 | $11.09 | $24.37 | 782,800 | — | — |
| 2013-08-26 | $11.22 | $24.66 | 450,100 | — | — |
| 2013-08-23 | $11.15 | $24.50 | 605,700 | — | — |
| 2013-08-22 | $11.04 | $24.26 | 312,200 | — | — |
| 2013-08-21 | $10.96 | $24.08 | 287,300 | — | — |
| 2013-08-20 | $11.03 | $24.24 | 387,400 | — | — |
| 2013-08-19 | $10.83 | $23.80 | 334,700 | — | — |
| 2013-08-16 | $11.04 | $24.26 | 396,000 | — | — |
| 2013-08-15 | $11.09 | $24.37 | 502,000 | — | — |
| 2013-08-14 | $10.93 | $24.02 | 398,900 | — | — |
| 2013-08-13 | $10.95 | $23.80 | 473,400 | — | — |
| 2013-08-12 | $11.01 | $23.93 | 626,700 | — | — |
| 2013-08-09 | $10.77 | $23.41 | 475,300 | — | — |
| 2013-08-08 | $10.68 | $23.21 | 609,500 | — | — |
| 2013-08-07 | $10.44 | $22.69 | 476,700 | — | — |
| 2013-08-06 | $10.39 | $22.58 | 671,500 | — | — |
| 2013-08-05 | $10.75 | $23.36 | 259,200 | — | — |
| 2013-08-02 | $10.80 | $23.47 | 348,800 | — | — |
| 2013-08-01 | $10.74 | $23.34 | 337,000 | — | — |
| 2013-07-31 | $10.80 | $23.47 | 489,100 | — | — |
| 2013-07-30 | $10.87 | $23.63 | 360,400 | — | — |
| 2013-07-29 | $10.92 | $23.73 | 354,500 | — | — |
| 2013-07-26 | $10.88 | $23.65 | 400,700 | — | — |
| 2013-07-25 | $10.79 | $23.45 | 385,100 | — | — |
| 2013-07-24 | $10.75 | $23.36 | 607,000 | — | — |
| 2013-07-23 | $10.95 | $23.80 | 959,000 | — | — |
| 2013-07-22 | $10.79 | $23.45 | 669,800 | — | — |
| 2013-07-19 | $10.38 | $22.56 | 360,400 | — | — |
| 2013-07-18 | $10.29 | $22.36 | 360,200 | — | — |
| 2013-07-17 | $10.24 | $22.26 | 496,100 | — | — |
| 2013-07-16 | $10.32 | $22.43 | 387,800 | — | — |
| 2013-07-15 | $10.24 | $22.26 | 399,600 | — | — |
| 2013-07-12 | $10.34 | $22.21 | 489,300 | — | — |
| 2013-07-11 | $10.32 | $22.17 | 933,300 | — | — |
| 2013-07-10 | $9.83 | $21.12 | 411,100 | — | — |
| 2013-07-09 | $9.72 | $20.88 | 418,400 | — | — |
| 2013-07-08 | $9.67 | $20.77 | 497,800 | — | — |
| 2013-07-05 | $9.65 | $20.73 | 494,100 | — | — |
| 2013-07-03 | $9.83 | $21.12 | 329,400 | — | — |
| 2013-07-02 | $9.80 | $21.05 | 642,000 | — | — |
| 2013-07-01 | $9.93 | $21.33 | 774,200 | — | — |
| 2013-06-28 | $9.76 | $20.97 | 1,013,100 | — | — |
| 2013-06-27 | $9.32 | $20.02 | 1,128,300 | — | — |
| 2013-06-26 | $9.17 | $19.70 | 1,563,200 | — | — |
| 2013-06-25 | $9.42 | $20.24 | 998,800 | — | — |
| 2013-06-24 | $9.35 | $20.09 | 2,212,200 | — | — |
| 2013-06-21 | $10.10 | $21.70 | 924,300 | — | — |
| 2013-06-20 | $9.96 | $21.40 | 1,744,600 | — | — |
| 2013-06-19 | $10.70 | $22.99 | 684,800 | — | — |
| 2013-06-18 | $10.89 | $23.39 | 377,300 | — | — |
| 2013-06-17 | $10.93 | $23.48 | 514,000 | — | — |
| 2013-06-14 | $10.95 | $23.52 | 347,600 | — | — |
| 2013-06-13 | $10.90 | $23.42 | 429,800 | — | — |
| 2013-06-12 | $10.88 | $23.37 | 607,300 | — | — |
| 2013-06-11 | $11.18 | $23.76 | 435,900 | — | — |
| 2013-06-10 | $11.18 | $23.76 | 367,900 | — | — |
| 2013-06-07 | $11.25 | $23.91 | 474,100 | — | — |
| 2013-06-06 | $11.26 | $23.93 | 333,600 | — | — |
| 2013-06-05 | $11.20 | $23.80 | 382,500 | — | — |
| 2013-06-04 | $11.32 | $24.06 | 303,400 | — | — |
| 2013-06-03 | $11.28 | $23.97 | 421,700 | — | — |
| 2013-05-31 | $11.25 | $23.91 | 390,100 | — | — |
| 2013-05-30 | $11.25 | $23.91 | 688,700 | — | — |
| 2013-05-29 | $11.17 | $23.74 | 523,100 | — | — |
| 2013-05-28 | $11.14 | $23.67 | 608,800 | — | — |
| 2013-05-24 | $11.03 | $23.44 | 401,500 | — | — |
| 2013-05-23 | $11.10 | $23.59 | 754,300 | — | — |
| 2013-05-22 | $10.93 | $23.23 | 859,900 | — | — |
| 2013-05-21 | $10.96 | $23.29 | 656,600 | — | — |
| 2013-05-20 | $10.91 | $23.19 | 794,900 | — | — |
| 2013-05-17 | $10.63 | $22.59 | 979,200 | — | — |
| 2013-05-16 | $10.76 | $22.87 | 867,200 | — | — |
| 2013-05-15 | $10.79 | $22.93 | 1,732,700 | — | — |
| 2013-05-14 | $11.46 | $24.35 | 503,800 | — | — |
| 2013-05-13 | $11.63 | $24.46 | 611,600 | — | — |
| 2013-05-10 | $11.61 | $24.42 | 491,500 | — | — |
| 2013-05-09 | $11.67 | $24.54 | 623,400 | — | — |
| 2013-05-08 | $11.54 | $24.27 | 660,100 | — | — |
| 2013-05-07 | $11.56 | $24.31 | 618,900 | — | — |
| 2013-05-06 | $11.55 | $24.29 | 406,700 | — | — |
| 2013-05-03 | $11.42 | $24.02 | 544,900 | — | — |
| 2013-05-02 | $11.40 | $23.98 | 453,300 | — | — |
| 2013-05-01 | $11.40 | $23.98 | 524,000 | — | — |
| 2013-04-30 | $11.48 | $24.14 | 578,900 | — | — |
| 2013-04-29 | $11.49 | $24.17 | 684,000 | — | — |
| 2013-04-26 | $11.40 | $23.98 | 577,500 | — | — |
| 2013-04-25 | $11.48 | $24.14 | 1,210,900 | — | — |
| 2013-04-24 | $11.25 | $23.66 | 989,800 | — | — |
| 2013-04-23 | $11.12 | $23.39 | 1,023,100 | — | — |
| 2013-04-22 | $11.00 | $23.14 | 1,273,700 | — | — |
| 2013-04-19 | $10.65 | $22.40 | 759,500 | — | — |
| 2013-04-18 | $10.42 | $21.92 | 871,200 | — | — |
| 2013-04-17 | $10.30 | $21.66 | 1,170,700 | — | — |
| 2013-04-16 | $10.73 | $22.57 | 1,375,200 | — | — |
| 2013-04-15 | $10.42 | $21.92 | 3,662,000 | — | — |
| 2013-04-12 | $11.80 | $24.82 | 1,350,400 | — | — |
| 2013-04-11 | $12.24 | $25.49 | 468,700 | — | — |
| 2013-04-10 | $12.27 | $25.55 | 742,200 | — | — |
| 2013-04-09 | $12.40 | $25.82 | 743,100 | — | — |
| 2013-04-08 | $12.09 | $25.18 | 390,800 | — | — |
| 2013-04-05 | $12.09 | $25.18 | 526,600 | — | — |
| 2013-04-04 | $11.93 | $24.85 | 809,300 | — | — |
| 2013-04-03 | $12.03 | $25.05 | 823,200 | — | — |
| 2013-04-02 | $12.30 | $25.62 | 594,300 | — | — |
| 2013-04-01 | $12.53 | $26.09 | 466,100 | — | — |
| 2013-03-28 | $12.58 | $26.20 | 365,300 | — | — |
| 2013-03-27 | $12.53 | $26.09 | 441,300 | — | — |
| 2013-03-26 | $12.44 | $25.91 | 363,100 | — | — |
| 2013-03-25 | $12.48 | $25.99 | 396,900 | — | — |
| 2013-03-22 | $12.49 | $26.01 | 496,300 | — | — |
| 2013-03-21 | $12.39 | $25.80 | 509,000 | — | — |
| 2013-03-20 | $12.25 | $25.51 | 549,600 | — | — |
| 2013-03-19 | $12.20 | $25.41 | 458,100 | — | — |
| 2013-03-18 | $12.11 | $25.22 | 516,500 | — | — |
| 2013-03-15 | $12.10 | $25.20 | 614,400 | — | — |
| 2013-03-14 | $12.16 | $25.32 | 577,000 | — | — |
| 2013-03-13 | $12.25 | $25.51 | 583,100 | — | — |
| 2013-03-12 | $12.42 | $25.87 | 730,600 | — | — |
| 2013-03-11 | $12.45 | $25.68 | 1,479,000 | — | — |
| 2013-03-08 | $12.66 | $26.11 | 554,700 | — | — |
| 2013-03-07 | $12.60 | $25.99 | 476,300 | — | — |
| 2013-03-06 | $12.48 | $25.74 | 544,200 | — | — |
| 2013-03-05 | $12.34 | $25.45 | 510,500 | — | — |
| 2013-03-04 | $12.20 | $25.16 | 554,700 | — | — |
| 2013-03-01 | $12.32 | $25.41 | 479,100 | — | — |
| 2013-02-28 | $12.39 | $25.55 | 534,200 | — | — |
| 2013-02-27 | $12.48 | $25.74 | 417,800 | — | — |
| 2013-02-26 | $12.40 | $25.58 | 471,400 | — | — |
| 2013-02-25 | $12.35 | $25.47 | 687,600 | — | — |
| 2013-02-22 | $12.30 | $25.37 | 599,700 | — | — |
| 2013-02-21 | $12.19 | $25.14 | 1,035,200 | — | — |
| 2013-02-20 | $11.94 | $24.63 | 2,528,300 | — | — |
| 2013-02-19 | $12.71 | $26.21 | 1,107,400 | — | — |
| 2013-02-15 | $12.89 | $26.59 | 1,176,000 | — | — |
| 2013-02-14 | $13.24 | $27.31 | 415,700 | — | — |
| 2013-02-13 | $13.24 | $27.31 | 377,400 | — | — |
| 2013-02-12 | $13.27 | $27.37 | 404,200 | — | — |
| 2013-02-11 | $13.25 | $27.33 | 541,900 | — | — |
| 2013-02-08 | $13.48 | $27.56 | 559,100 | — | — |
| 2013-02-07 | $13.56 | $27.72 | 366,900 | — | — |
| 2013-02-06 | $13.54 | $27.68 | 287,900 | — | — |
| 2013-02-05 | $13.54 | $27.68 | 361,400 | — | — |
| 2013-02-04 | $13.50 | $27.60 | 362,100 | — | — |
| 2013-02-01 | $13.51 | $27.62 | 395,600 | — | — |
| 2013-01-31 | $13.48 | $27.56 | 341,400 | — | — |
| 2013-01-30 | $13.45 | $27.49 | 419,700 | — | — |
| 2013-01-29 | $13.43 | $27.45 | 474,300 | — | — |
| 2013-01-28 | $13.23 | $27.04 | 752,500 | — | — |
| 2013-01-25 | $13.57 | $27.74 | 463,700 | — | — |
| 2013-01-24 | $13.64 | $27.88 | 534,000 | — | — |
| 2013-01-23 | $13.72 | $28.05 | 431,500 | — | — |
| 2013-01-22 | $13.71 | $28.03 | 490,700 | — | — |
| 2013-01-18 | $13.70 | $28.00 | 507,300 | — | — |
| 2013-01-17 | $13.67 | $27.94 | 416,900 | — | — |
| 2013-01-16 | $13.58 | $27.76 | 236,200 | — | — |
| 2013-01-15 | $13.58 | $27.76 | 301,700 | — | — |
| 2013-01-14 | $13.57 | $27.74 | 368,800 | — | — |
| 2013-01-11 | $13.67 | $27.70 | 569,000 | — | — |
| 2013-01-10 | $13.62 | $27.60 | 639,700 | — | — |
| 2013-01-09 | $13.35 | $27.05 | 346,800 | — | — |
| 2013-01-08 | $13.30 | $26.95 | 403,500 | — | — |
| 2013-01-07 | $13.19 | $26.73 | 404,300 | — | — |
| 2013-01-04 | $13.22 | $26.79 | 499,800 | — | — |
| 2013-01-03 | $13.13 | $26.60 | 565,800 | — | — |
| 2013-01-02 | $13.29 | $26.93 | 881,500 | — | — |