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
- 2011-01-27 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 | $10.02 | $13.63 | 324,100 | — | — |
| 2013-12-30 | $9.92 | $13.49 | 244,500 | — | — |
| 2013-12-27 | $10.10 | $13.74 | 122,100 | — | — |
| 2013-12-26 | $10.05 | $13.67 | 236,700 | — | — |
| 2013-12-24 | $9.92 | $13.49 | 113,500 | — | — |
| 2013-12-23 | $9.74 | $13.25 | 193,300 | — | — |
| 2013-12-20 | $9.71 | $13.21 | 220,800 | — | — |
| 2013-12-19 | $9.66 | $13.14 | 132,700 | — | — |
| 2013-12-18 | $9.63 | $13.10 | 115,900 | — | — |
| 2013-12-17 | $9.57 | $13.02 | 162,900 | — | — |
| 2013-12-16 | $9.53 | $12.96 | 168,500 | — | — |
| 2013-12-13 | $9.47 | $12.88 | 151,900 | — | — |
| 2013-12-12 | $9.52 | $12.95 | 171,600 | — | — |
| 2013-12-11 | $9.62 | $13.09 | 184,800 | — | — |
| 2013-12-10 | $9.89 | $13.29 | 147,300 | — | — |
| 2013-12-09 | $9.79 | $13.16 | 146,400 | — | — |
| 2013-12-06 | $9.79 | $13.16 | 186,700 | — | — |
| 2013-12-05 | $9.81 | $13.18 | 85,200 | — | — |
| 2013-12-04 | $9.85 | $13.24 | 210,200 | — | — |
| 2013-12-03 | $9.73 | $13.07 | 188,600 | — | — |
| 2013-12-02 | $9.88 | $13.28 | 229,900 | — | — |
| 2013-11-29 | $10.12 | $13.60 | 59,000 | — | — |
| 2013-11-27 | $9.96 | $13.38 | 76,800 | — | — |
| 2013-11-26 | $9.88 | $13.28 | 253,400 | — | — |
| 2013-11-25 | $10.05 | $13.50 | 306,100 | — | — |
| 2013-11-22 | $10.31 | $13.85 | 235,100 | — | — |
| 2013-11-21 | $10.37 | $13.93 | 505,400 | — | — |
| 2013-11-20 | $10.93 | $14.69 | 116,400 | — | — |
| 2013-11-19 | $10.97 | $14.74 | 88,400 | — | — |
| 2013-11-18 | $11.07 | $14.88 | 96,900 | — | — |
| 2013-11-15 | $11.16 | $15.00 | 86,800 | — | — |
| 2013-11-14 | $11.17 | $15.01 | 75,900 | — | — |
| 2013-11-13 | $11.11 | $14.93 | 93,300 | — | — |
| 2013-11-12 | $11.12 | $14.94 | 85,600 | — | — |
| 2013-11-11 | $11.37 | $15.12 | 51,000 | — | — |
| 2013-11-08 | $11.40 | $15.16 | 74,400 | — | — |
| 2013-11-07 | $11.40 | $15.16 | 94,900 | — | — |
| 2013-11-06 | $11.52 | $15.32 | 96,300 | — | — |
| 2013-11-05 | $11.38 | $15.13 | 88,300 | — | — |
| 2013-11-04 | $11.40 | $15.16 | 92,400 | — | — |
| 2013-11-01 | $11.25 | $14.96 | 102,300 | — | — |
| 2013-10-31 | $11.29 | $15.01 | 81,100 | — | — |
| 2013-10-30 | $11.48 | $15.26 | 91,500 | — | — |
| 2013-10-29 | $11.56 | $15.37 | 86,600 | — | — |
| 2013-10-28 | $11.52 | $15.32 | 144,200 | — | — |
| 2013-10-25 | $11.55 | $15.36 | 122,000 | — | — |
| 2013-10-24 | $11.47 | $15.25 | 130,100 | — | — |
| 2013-10-23 | $11.30 | $15.02 | 85,000 | — | — |
| 2013-10-22 | $11.39 | $15.14 | 127,500 | — | — |
| 2013-10-21 | $11.15 | $14.82 | 90,100 | — | — |
| 2013-10-18 | $11.08 | $14.73 | 78,500 | — | — |
| 2013-10-17 | $11.03 | $14.66 | 100,400 | — | — |
| 2013-10-16 | $10.87 | $14.45 | 75,200 | — | — |
| 2013-10-15 | $10.88 | $14.47 | 85,800 | — | — |
| 2013-10-14 | $11.08 | $14.57 | 70,500 | — | — |
| 2013-10-11 | $11.05 | $14.53 | 79,200 | — | — |
| 2013-10-10 | $11.00 | $14.47 | 106,600 | — | — |
| 2013-10-09 | $11.04 | $14.52 | 129,700 | — | — |
| 2013-10-08 | $11.18 | $14.70 | 56,100 | — | — |
| 2013-10-07 | $11.26 | $14.81 | 63,000 | — | — |
| 2013-10-04 | $11.27 | $14.82 | 62,100 | — | — |
| 2013-10-03 | $11.15 | $14.66 | 69,500 | — | — |
| 2013-10-02 | $11.21 | $14.74 | 62,400 | — | — |
| 2013-10-01 | $11.18 | $14.70 | 67,400 | — | — |
| 2013-09-30 | $11.22 | $14.76 | 83,800 | — | — |
| 2013-09-27 | $11.19 | $14.72 | 55,600 | — | — |
| 2013-09-26 | $11.19 | $14.72 | 135,200 | — | — |
| 2013-09-25 | $11.31 | $14.87 | 100,300 | — | — |
| 2013-09-24 | $11.31 | $14.87 | 86,400 | — | — |
| 2013-09-23 | $11.47 | $15.08 | 82,800 | — | — |
| 2013-09-20 | $11.73 | $15.43 | 53,100 | — | — |
| 2013-09-19 | $12.00 | $15.78 | 49,000 | — | — |
| 2013-09-18 | $12.09 | $15.90 | 75,000 | — | — |
| 2013-09-17 | $11.61 | $15.27 | 74,200 | — | — |
| 2013-09-16 | $11.69 | $15.37 | 35,300 | — | — |
| 2013-09-13 | $11.64 | $15.31 | 68,100 | — | — |
| 2013-09-12 | $11.85 | $15.58 | 53,100 | — | — |
| 2013-09-11 | $12.06 | $15.70 | 43,900 | — | — |
| 2013-09-10 | $12.02 | $15.65 | 53,300 | — | — |
| 2013-09-09 | $12.04 | $15.68 | 59,100 | — | — |
| 2013-09-06 | $11.98 | $15.60 | 46,800 | — | — |
| 2013-09-05 | $11.93 | $15.53 | 36,700 | — | — |
| 2013-09-04 | $12.02 | $15.65 | 59,800 | — | — |
| 2013-09-03 | $11.98 | $15.60 | 48,800 | — | — |
| 2013-08-30 | $12.00 | $15.62 | 55,800 | — | — |
| 2013-08-29 | $12.05 | $15.69 | 86,100 | — | — |
| 2013-08-28 | $12.05 | $15.69 | 55,300 | — | — |
| 2013-08-27 | $11.98 | $15.60 | 82,600 | — | — |
| 2013-08-26 | $12.31 | $16.03 | 109,600 | — | — |
| 2013-08-23 | $12.06 | $15.70 | 109,700 | — | — |
| 2013-08-22 | $11.73 | $15.27 | 68,700 | — | — |
| 2013-08-21 | $11.60 | $15.10 | 50,700 | — | — |
| 2013-08-20 | $11.70 | $15.23 | 87,200 | — | — |
| 2013-08-19 | $11.44 | $14.90 | 109,900 | — | — |
| 2013-08-16 | $11.88 | $15.47 | 40,700 | — | — |
| 2013-08-15 | $11.89 | $15.48 | 100,600 | — | — |
| 2013-08-14 | $11.71 | $15.25 | 91,400 | — | — |
| 2013-08-13 | $11.75 | $15.14 | 85,500 | — | — |
| 2013-08-12 | $11.77 | $15.17 | 94,700 | — | — |
| 2013-08-09 | $11.58 | $14.92 | 91,300 | — | — |
| 2013-08-08 | $11.40 | $14.69 | 96,600 | — | — |
| 2013-08-07 | $11.07 | $14.27 | 95,100 | — | — |
| 2013-08-06 | $11.01 | $14.19 | 171,100 | — | — |
| 2013-08-05 | $11.39 | $14.68 | 46,400 | — | — |
| 2013-08-02 | $11.47 | $14.78 | 44,100 | — | — |
| 2013-08-01 | $11.51 | $14.83 | 58,500 | — | — |
| 2013-07-31 | $11.49 | $14.81 | 72,000 | — | — |
| 2013-07-30 | $11.52 | $14.85 | 88,700 | — | — |
| 2013-07-29 | $11.54 | $14.87 | 63,700 | — | — |
| 2013-07-26 | $11.57 | $14.91 | 58,900 | — | — |
| 2013-07-25 | $11.57 | $14.91 | 92,500 | — | — |
| 2013-07-24 | $11.52 | $14.85 | 110,800 | — | — |
| 2013-07-23 | $11.75 | $15.14 | 94,200 | — | — |
| 2013-07-22 | $11.53 | $14.86 | 161,600 | — | — |
| 2013-07-19 | $11.29 | $14.55 | 84,400 | — | — |
| 2013-07-18 | $11.19 | $14.42 | 82,800 | — | — |
| 2013-07-17 | $11.16 | $14.38 | 170,200 | — | — |
| 2013-07-16 | $11.11 | $14.32 | 112,900 | — | — |
| 2013-07-15 | $11.03 | $14.22 | 91,300 | — | — |
| 2013-07-12 | $11.16 | $14.23 | 86,200 | — | — |
| 2013-07-11 | $11.17 | $14.24 | 175,300 | — | — |
| 2013-07-10 | $10.72 | $13.67 | 59,600 | — | — |
| 2013-07-09 | $10.66 | $13.59 | 100,100 | — | — |
| 2013-07-08 | $10.54 | $13.44 | 68,300 | — | — |
| 2013-07-05 | $10.51 | $13.40 | 98,100 | — | — |
| 2013-07-03 | $10.62 | $13.54 | 31,300 | — | — |
| 2013-07-02 | $10.61 | $13.53 | 122,800 | — | — |
| 2013-07-01 | $10.74 | $13.69 | 98,300 | — | — |
| 2013-06-28 | $10.45 | $13.32 | 173,000 | — | — |
| 2013-06-27 | $10.17 | $12.97 | 368,800 | — | — |
| 2013-06-26 | $10.11 | $12.89 | 291,300 | — | — |
| 2013-06-25 | $10.49 | $13.37 | 91,000 | — | — |
| 2013-06-24 | $10.39 | $13.25 | 262,300 | — | — |
| 2013-06-21 | $11.02 | $14.05 | 90,300 | — | — |
| 2013-06-20 | $10.91 | $13.91 | 427,000 | — | — |
| 2013-06-19 | $11.55 | $14.73 | 135,700 | — | — |
| 2013-06-18 | $11.88 | $15.15 | 68,400 | — | — |
| 2013-06-17 | $11.83 | $15.08 | 51,500 | — | — |
| 2013-06-14 | $11.87 | $15.13 | 85,700 | — | — |
| 2013-06-13 | $11.99 | $15.29 | 90,400 | — | — |
| 2013-06-12 | $11.89 | $15.16 | 19,800 | — | — |
| 2013-06-11 | $12.47 | $15.75 | 44,600 | — | — |
| 2013-06-10 | $12.59 | $15.90 | 37,800 | — | — |
| 2013-06-07 | $12.78 | $16.14 | 53,000 | — | — |
| 2013-06-06 | $12.72 | $16.06 | 24,300 | — | — |
| 2013-06-05 | $12.63 | $15.95 | 55,600 | — | — |
| 2013-06-04 | $12.65 | $15.97 | 35,900 | — | — |
| 2013-06-03 | $12.53 | $15.82 | 100,200 | — | — |
| 2013-05-31 | $12.38 | $15.63 | 54,400 | — | — |
| 2013-05-30 | $12.62 | $15.93 | 93,600 | — | — |
| 2013-05-29 | $12.46 | $15.73 | 125,200 | — | — |
| 2013-05-28 | $12.37 | $15.62 | 125,200 | — | — |
| 2013-05-24 | $12.23 | $15.44 | 143,200 | — | — |
| 2013-05-23 | $12.08 | $15.25 | 87,400 | — | — |
| 2013-05-22 | $12.13 | $15.32 | 114,300 | — | — |
| 2013-05-21 | $12.23 | $15.44 | 128,000 | — | — |
| 2013-05-20 | $12.24 | $15.45 | 98,000 | — | — |
| 2013-05-17 | $12.14 | $15.33 | 122,900 | — | — |
| 2013-05-16 | $12.03 | $15.19 | 16,600 | — | — |
| 2013-05-15 | $12.32 | $15.56 | 11,200 | — | — |
| 2013-05-14 | $12.80 | $16.16 | 9,200 | — | — |
| 2013-05-13 | $13.02 | $16.29 | 64,900 | — | — |
| 2013-05-10 | $13.01 | $16.28 | 121,300 | — | — |
| 2013-05-09 | $13.08 | $16.36 | 90,500 | — | — |
| 2013-05-08 | $13.11 | $16.40 | 122,300 | — | — |
| 2013-05-07 | $13.13 | $16.43 | 104,600 | — | — |
| 2013-05-06 | $12.98 | $16.24 | 58,800 | — | — |
| 2013-05-03 | $12.90 | $16.14 | 141,200 | — | — |
| 2013-05-02 | $12.77 | $15.98 | 106,600 | — | — |
| 2013-05-01 | $12.59 | $15.75 | 145,700 | — | — |
| 2013-04-30 | $12.86 | $16.09 | 53,500 | — | — |
| 2013-04-29 | $12.70 | $15.89 | 128,900 | — | — |
| 2013-04-26 | $12.47 | $15.60 | 79,100 | — | — |
| 2013-04-25 | $12.51 | $15.65 | 131,100 | — | — |
| 2013-04-24 | $12.29 | $15.37 | 182,300 | — | — |
| 2013-04-23 | $11.95 | $14.95 | 149,900 | — | — |
| 2013-04-22 | $11.76 | $14.71 | 172,900 | — | — |
| 2013-04-19 | $11.46 | $14.34 | 99,100 | — | — |
| 2013-04-18 | $11.34 | $14.19 | 130,600 | — | — |
| 2013-04-17 | $11.17 | $13.97 | 372,800 | — | — |
| 2013-04-16 | $11.82 | $14.79 | 185,300 | — | — |
| 2013-04-15 | $11.57 | $14.47 | 391,900 | — | — |
| 2013-04-12 | $12.90 | $16.14 | 42,800 | — | — |
| 2013-04-11 | $13.22 | $16.39 | 79,900 | — | — |
| 2013-04-10 | $13.32 | $16.51 | 82,500 | — | — |
| 2013-04-09 | $13.33 | $16.52 | 96,000 | — | — |
| 2013-04-08 | $13.01 | $16.13 | 59,300 | — | — |
| 2013-04-05 | $13.09 | $16.23 | 158,800 | — | — |
| 2013-04-04 | $12.80 | $15.87 | 138,100 | — | — |
| 2013-04-03 | $12.70 | $15.74 | 279,400 | — | — |
| 2013-04-02 | $13.27 | $16.45 | 161,000 | — | — |
| 2013-04-01 | $13.56 | $16.81 | 115,000 | — | — |
| 2013-03-28 | $13.88 | $17.21 | 344,900 | — | — |
| 2013-03-27 | $13.83 | $17.14 | 89,700 | — | — |
| 2013-03-26 | $13.64 | $16.91 | 66,100 | — | — |
| 2013-03-25 | $13.49 | $16.72 | 61,300 | — | — |
| 2013-03-22 | $13.61 | $16.87 | 81,500 | — | — |
| 2013-03-21 | $13.41 | $16.62 | 78,900 | — | — |
| 2013-03-20 | $13.43 | $16.65 | 73,000 | — | — |
| 2013-03-19 | $13.22 | $16.39 | 95,500 | — | — |
| 2013-03-18 | $13.21 | $16.38 | 133,700 | — | — |
| 2013-03-15 | $13.33 | $16.52 | 58,100 | — | — |
| 2013-03-14 | $13.38 | $16.59 | 66,800 | — | — |
| 2013-03-13 | $13.47 | $16.70 | 71,500 | — | — |
| 2013-03-12 | $13.59 | $16.85 | 20,400 | — | — |
| 2013-03-11 | $13.76 | $16.88 | 56,000 | — | — |
| 2013-03-08 | $13.80 | $16.93 | 69,500 | — | — |
| 2013-03-07 | $13.72 | $16.83 | 88,200 | — | — |
| 2013-03-06 | $13.66 | $16.76 | 85,100 | — | — |
| 2013-03-05 | $13.46 | $16.52 | 117,500 | — | — |
| 2013-03-04 | $13.45 | $16.50 | 106,800 | — | — |
| 2013-03-01 | $13.64 | $16.74 | 151,400 | — | — |
| 2013-02-28 | $13.67 | $16.77 | 76,000 | — | — |
| 2013-02-27 | $13.89 | $17.04 | 84,400 | — | — |
| 2013-02-26 | $13.77 | $16.90 | 84,200 | — | — |
| 2013-02-25 | $13.59 | $16.68 | 124,900 | — | — |
| 2013-02-22 | $13.70 | $16.81 | 108,600 | — | — |
| 2013-02-21 | $13.57 | $16.65 | 162,300 | — | — |
| 2013-02-20 | $13.46 | $16.52 | 253,300 | — | — |
| 2013-02-19 | $13.74 | $16.86 | 198,200 | — | — |
| 2013-02-15 | $13.87 | $17.02 | 283,800 | — | — |
| 2013-02-14 | $14.26 | $17.50 | 81,700 | — | — |
| 2013-02-13 | $14.37 | $17.63 | 58,200 | — | — |
| 2013-02-12 | $14.40 | $17.67 | 68,700 | — | — |
| 2013-02-11 | $14.29 | $17.53 | 20,800 | — | — |
| 2013-02-08 | $14.55 | $17.68 | 78,300 | — | — |
| 2013-02-07 | $14.56 | $17.69 | 59,200 | — | — |
| 2013-02-06 | $14.60 | $17.74 | 69,700 | — | — |
| 2013-02-05 | $14.56 | $17.69 | 62,900 | — | — |
| 2013-02-04 | $14.49 | $17.61 | 98,800 | — | — |
| 2013-02-01 | $14.53 | $17.66 | 76,900 | — | — |
| 2013-01-31 | $14.38 | $17.47 | 96,700 | — | — |
| 2013-01-30 | $14.33 | $17.41 | 108,800 | — | — |
| 2013-01-29 | $14.24 | $17.30 | 192,000 | — | — |
| 2013-01-28 | $14.14 | $17.18 | 217,000 | — | — |
| 2013-01-25 | $14.57 | $17.71 | 120,300 | — | — |
| 2013-01-24 | $14.60 | $17.74 | 135,300 | — | — |
| 2013-01-23 | $14.78 | $17.96 | 72,900 | — | — |
| 2013-01-22 | $14.81 | $18.00 | 111,500 | — | — |
| 2013-01-18 | $14.67 | $17.83 | 56,900 | — | — |
| 2013-01-17 | $14.60 | $17.74 | 112,800 | — | — |
| 2013-01-16 | $14.49 | $17.61 | 92,800 | — | — |
| 2013-01-15 | $14.57 | $17.71 | 89,200 | — | — |
| 2013-01-14 | $14.45 | $17.56 | 17,800 | — | — |
| 2013-01-11 | $14.49 | $17.44 | 94,500 | — | — |
| 2013-01-10 | $14.51 | $17.46 | 129,200 | — | — |
| 2013-01-09 | $14.32 | $17.23 | 116,800 | — | — |
| 2013-01-08 | $14.22 | $17.11 | 99,100 | — | — |
| 2013-01-07 | $14.06 | $16.92 | 100,800 | — | — |
| 2013-01-04 | $13.91 | $16.74 | 94,400 | — | — |
| 2013-01-03 | $13.79 | $16.60 | 302,300 | — | — |
| 2013-01-02 | $14.04 | $16.90 | 103,200 | — | — |