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
- 2004-03-16 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 | $14.99 | $14.99 | 636,900 | — | — |
| 2013-12-30 | $15.22 | $15.22 | 604,600 | — | — |
| 2013-12-27 | $15.25 | $15.25 | 1,136,000 | — | — |
| 2013-12-26 | $15.70 | $15.70 | 1,212,800 | — | — |
| 2013-12-24 | $15.57 | $15.57 | 528,200 | — | — |
| 2013-12-23 | $15.38 | $15.38 | 1,430,500 | — | — |
| 2013-12-20 | $14.85 | $14.85 | 4,560,900 | — | — |
| 2013-12-19 | $14.86 | $14.86 | 2,800,900 | — | — |
| 2013-12-18 | $14.75 | $14.75 | 5,493,000 | — | — |
| 2013-12-17 | $12.65 | $12.65 | 1,190,800 | — | — |
| 2013-12-16 | $13.08 | $13.08 | 1,281,800 | — | — |
| 2013-12-13 | $13.10 | $13.10 | 826,000 | — | — |
| 2013-12-12 | $13.35 | $13.35 | 1,102,200 | — | — |
| 2013-12-11 | $12.79 | $12.79 | 1,693,500 | — | — |
| 2013-12-10 | $14.01 | $14.01 | 1,721,500 | — | — |
| 2013-12-09 | $13.70 | $13.70 | 1,655,700 | — | — |
| 2013-12-06 | $14.46 | $14.46 | 1,085,600 | — | — |
| 2013-12-05 | $14.39 | $14.39 | 851,900 | — | — |
| 2013-12-04 | $14.74 | $14.74 | 869,500 | — | — |
| 2013-12-03 | $14.82 | $14.82 | 987,000 | — | — |
| 2013-12-02 | $15.11 | $15.11 | 1,543,200 | — | — |
| 2013-11-29 | $14.76 | $14.76 | 610,200 | — | — |
| 2013-11-27 | $14.93 | $14.93 | 1,293,200 | — | — |
| 2013-11-26 | $14.61 | $14.61 | 1,229,000 | — | — |
| 2013-11-25 | $14.28 | $14.28 | 914,700 | — | — |
| 2013-11-22 | $14.09 | $14.09 | 1,837,900 | — | — |
| 2013-11-21 | $13.96 | $13.96 | 1,491,300 | — | — |
| 2013-11-20 | $13.10 | $13.10 | 763,600 | — | — |
| 2013-11-19 | $13.17 | $13.17 | 923,600 | — | — |
| 2013-11-18 | $12.98 | $12.98 | 1,241,800 | — | — |
| 2013-11-15 | $13.53 | $13.53 | 1,192,600 | — | — |
| 2013-11-14 | $13.28 | $13.28 | 781,300 | — | — |
| 2013-11-13 | $13.42 | $13.42 | 1,030,900 | — | — |
| 2013-11-12 | $12.99 | $12.99 | 1,142,800 | — | — |
| 2013-11-11 | $13.21 | $13.21 | 1,400,300 | — | — |
| 2013-11-08 | $12.90 | $12.90 | 5,058,500 | — | — |
| 2013-11-07 | $10.87 | $10.87 | 1,787,000 | — | — |
| 2013-11-06 | $11.50 | $11.50 | 1,373,100 | — | — |
| 2013-11-05 | $11.88 | $11.88 | 777,800 | — | — |
| 2013-11-04 | $11.91 | $11.91 | 1,258,000 | — | — |
| 2013-11-01 | $11.58 | $11.58 | 1,147,600 | — | — |
| 2013-10-31 | $11.65 | $11.65 | 1,452,800 | — | — |
| 2013-10-30 | $11.40 | $11.40 | 1,535,700 | — | — |
| 2013-10-29 | $11.54 | $11.54 | 1,878,100 | — | — |
| 2013-10-28 | $11.61 | $11.61 | 1,640,700 | — | — |
| 2013-10-25 | $11.80 | $11.80 | 1,962,300 | — | — |
| 2013-10-24 | $12.22 | $12.22 | 1,721,400 | — | — |
| 2013-10-23 | $12.23 | $12.23 | 1,522,800 | — | — |
| 2013-10-22 | $12.18 | $12.18 | 2,042,600 | — | — |
| 2013-10-21 | $11.59 | $11.59 | 1,953,400 | — | — |
| 2013-10-18 | $12.05 | $12.05 | 2,135,700 | — | — |
| 2013-10-17 | $12.05 | $12.05 | 2,706,600 | — | — |
| 2013-10-16 | $11.74 | $11.74 | 3,211,300 | — | — |
| 2013-10-15 | $10.71 | $10.71 | 2,079,800 | — | — |
| 2013-10-14 | $10.52 | $10.52 | 1,455,600 | — | — |
| 2013-10-11 | $10.10 | $10.10 | 1,232,500 | — | — |
| 2013-10-10 | $10.26 | $10.26 | 1,709,700 | — | — |
| 2013-10-09 | $9.66 | $9.66 | 2,004,600 | — | — |
| 2013-10-08 | $9.87 | $9.87 | 2,250,000 | — | — |
| 2013-10-07 | $10.58 | $10.58 | 1,263,500 | — | — |
| 2013-10-04 | $10.93 | $10.93 | 1,428,700 | — | — |
| 2013-10-03 | $10.69 | $10.69 | 1,978,200 | — | — |
| 2013-10-02 | $11.02 | $11.02 | 1,493,400 | — | — |
| 2013-10-01 | $11.03 | $11.03 | 1,762,300 | — | — |
| 2013-09-30 | $11.04 | $11.04 | 2,923,900 | — | — |
| 2013-09-27 | $11.30 | $11.30 | 6,327,300 | — | — |
| 2013-09-26 | $10.57 | $10.57 | 2,495,000 | — | — |
| 2013-09-25 | $9.75 | $9.75 | 840,000 | — | — |
| 2013-09-24 | $9.87 | $9.87 | 1,088,600 | — | — |
| 2013-09-23 | $9.67 | $9.67 | 1,277,800 | — | — |
| 2013-09-20 | $9.83 | $9.83 | 2,251,700 | — | — |
| 2013-09-19 | $10.10 | $10.10 | 1,808,900 | — | — |
| 2013-09-18 | $10.10 | $10.10 | 3,052,100 | — | — |
| 2013-09-17 | $9.86 | $9.86 | 2,422,000 | — | — |
| 2013-09-16 | $9.10 | $9.10 | 1,026,300 | — | — |
| 2013-09-13 | $9.14 | $9.14 | 1,320,000 | — | — |
| 2013-09-12 | $9.09 | $9.09 | 852,700 | — | — |
| 2013-09-11 | $9.13 | $9.13 | 1,044,400 | — | — |
| 2013-09-10 | $9.24 | $9.24 | 1,202,400 | — | — |
| 2013-09-09 | $9.30 | $9.30 | 1,336,700 | — | — |
| 2013-09-06 | $8.98 | $8.98 | 2,215,800 | — | — |
| 2013-09-05 | $8.83 | $8.83 | 1,433,100 | — | — |
| 2013-09-04 | $8.69 | $8.69 | 1,309,500 | — | — |
| 2013-09-03 | $8.55 | $8.55 | 3,444,500 | — | — |
| 2013-08-30 | $8.31 | $8.31 | 1,384,600 | — | — |
| 2013-08-29 | $8.25 | $8.25 | 1,563,500 | — | — |
| 2013-08-28 | $8.14 | $8.14 | 3,858,900 | — | — |
| 2013-08-27 | $7.36 | $7.36 | 1,507,600 | — | — |
| 2013-08-26 | $7.84 | $7.84 | 1,564,900 | — | — |
| 2013-08-23 | $7.49 | $7.49 | 993,000 | — | — |
| 2013-08-22 | $7.46 | $7.46 | 787,800 | — | — |
| 2013-08-21 | $7.26 | $7.26 | 991,100 | — | — |
| 2013-08-20 | $7.10 | $7.10 | 1,000,100 | — | — |
| 2013-08-19 | $7.20 | $7.20 | 1,839,200 | — | — |
| 2013-08-16 | $6.80 | $6.80 | 1,259,100 | — | — |
| 2013-08-15 | $6.92 | $6.92 | 1,420,300 | — | — |
| 2013-08-14 | $6.86 | $6.86 | 829,300 | — | — |
| 2013-08-13 | $6.73 | $6.73 | 836,100 | — | — |
| 2013-08-12 | $6.85 | $6.85 | 1,012,900 | — | — |
| 2013-08-09 | $6.72 | $6.72 | 1,166,100 | — | — |
| 2013-08-08 | $6.75 | $6.75 | 2,542,100 | — | — |
| 2013-08-07 | $7.01 | $7.01 | 2,057,900 | — | — |
| 2013-08-06 | $7.10 | $7.10 | 1,551,800 | — | — |
| 2013-08-05 | $7.24 | $7.24 | 1,791,400 | — | — |
| 2013-08-02 | $7.05 | $7.05 | 1,776,700 | — | — |
| 2013-08-01 | $7.32 | $7.32 | 5,227,500 | — | — |
| 2013-07-31 | $8.51 | $8.51 | 867,100 | — | — |
| 2013-07-30 | $8.25 | $8.25 | 514,300 | — | — |
| 2013-07-29 | $8.27 | $8.27 | 556,400 | — | — |
| 2013-07-26 | $8.40 | $8.40 | 677,900 | — | — |
| 2013-07-25 | $8.42 | $8.42 | 1,180,000 | — | — |
| 2013-07-24 | $8.18 | $8.18 | 940,700 | — | — |
| 2013-07-23 | $8.37 | $8.37 | 725,100 | — | — |
| 2013-07-22 | $8.49 | $8.49 | 940,500 | — | — |
| 2013-07-19 | $8.14 | $8.14 | 1,164,700 | — | — |
| 2013-07-18 | $8.44 | $8.44 | 1,270,100 | — | — |
| 2013-07-17 | $8.34 | $8.34 | 716,200 | — | — |
| 2013-07-16 | $8.42 | $8.42 | 971,000 | — | — |
| 2013-07-15 | $8.68 | $8.68 | 1,757,200 | — | — |
| 2013-07-12 | $8.44 | $8.44 | 1,336,200 | — | — |
| 2013-07-11 | $8.37 | $8.37 | 1,225,000 | — | — |
| 2013-07-10 | $8.05 | $8.05 | 873,900 | — | — |
| 2013-07-09 | $7.97 | $7.97 | 1,188,800 | — | — |
| 2013-07-08 | $8.26 | $8.26 | 1,579,000 | — | — |
| 2013-07-05 | $8.04 | $8.04 | 1,077,200 | — | — |
| 2013-07-03 | $7.69 | $7.69 | 756,000 | — | — |
| 2013-07-02 | $7.88 | $7.88 | 2,275,000 | — | — |
| 2013-07-01 | $7.69 | $7.69 | 3,602,700 | — | — |
| 2013-06-28 | $7.95 | $7.95 | 9,722,300 | — | — |
| 2013-06-27 | $6.37 | $6.37 | 821,700 | — | — |
| 2013-06-26 | $6.48 | $6.48 | 893,300 | — | — |
| 2013-06-25 | $6.40 | $6.40 | 2,160,800 | — | — |
| 2013-06-24 | $6.69 | $6.69 | 2,720,700 | — | — |
| 2013-06-21 | $6.15 | $6.15 | 1,874,100 | — | — |
| 2013-06-20 | $5.97 | $5.97 | 1,202,900 | — | — |
| 2013-06-19 | $6.32 | $6.32 | 969,700 | — | — |
| 2013-06-18 | $6.41 | $6.41 | 1,551,400 | — | — |
| 2013-06-17 | $6.22 | $6.22 | 738,700 | — | — |
| 2013-06-14 | $6.43 | $6.43 | 589,200 | — | — |
| 2013-06-13 | $6.54 | $6.54 | 623,900 | — | — |
| 2013-06-12 | $6.40 | $6.40 | 875,300 | — | — |
| 2013-06-11 | $6.64 | $6.64 | 1,092,400 | — | — |
| 2013-06-10 | $6.60 | $6.60 | 701,000 | — | — |
| 2013-06-07 | $6.56 | $6.56 | 670,800 | — | — |
| 2013-06-06 | $6.36 | $6.36 | 1,304,800 | — | — |
| 2013-06-05 | $6.27 | $6.27 | 1,418,000 | — | — |
| 2013-06-04 | $6.47 | $6.47 | 1,398,900 | — | — |
| 2013-06-03 | $6.82 | $6.82 | 1,584,200 | — | — |
| 2013-05-31 | $7.06 | $7.06 | 1,303,300 | — | — |
| 2013-05-30 | $7.18 | $7.18 | 1,035,400 | — | — |
| 2013-05-29 | $7.25 | $7.25 | 966,900 | — | — |
| 2013-05-28 | $7.43 | $7.43 | 640,600 | — | — |
| 2013-05-24 | $7.42 | $7.42 | 1,104,500 | — | — |
| 2013-05-23 | $7.45 | $7.45 | 1,533,600 | — | — |
| 2013-05-22 | $7.17 | $7.17 | 1,248,000 | — | — |
| 2013-05-21 | $7.59 | $7.59 | 1,412,200 | — | — |
| 2013-05-20 | $7.57 | $7.57 | 1,578,200 | — | — |
| 2013-05-17 | $7.96 | $7.96 | 4,005,800 | — | — |
| 2013-05-16 | $7.98 | $7.98 | 5,325,000 | — | — |
| 2013-05-15 | $6.74 | $6.74 | 2,538,300 | — | — |
| 2013-05-14 | $6.71 | $6.71 | 1,956,100 | — | — |
| 2013-05-13 | $6.44 | $6.44 | 1,189,000 | — | — |
| 2013-05-10 | $6.43 | $6.43 | 1,029,700 | — | — |
| 2013-05-09 | $6.01 | $6.01 | 1,265,800 | — | — |
| 2013-05-08 | $6.01 | $6.01 | 807,400 | — | — |
| 2013-05-07 | $6.01 | $6.01 | 787,600 | — | — |
| 2013-05-06 | $6.14 | $6.14 | 674,700 | — | — |
| 2013-05-03 | $6.04 | $6.04 | 1,292,900 | — | — |
| 2013-05-02 | $5.93 | $5.93 | 838,400 | — | — |
| 2013-05-01 | $5.77 | $5.77 | 1,033,600 | — | — |
| 2013-04-30 | $6.04 | $6.04 | 701,800 | — | — |
| 2013-04-29 | $6.29 | $6.29 | 482,300 | — | — |
| 2013-04-26 | $6.28 | $6.28 | 772,400 | — | — |
| 2013-04-25 | $6.33 | $6.33 | 858,100 | — | — |
| 2013-04-24 | $6.25 | $6.25 | 925,400 | — | — |
| 2013-04-23 | $6.54 | $6.54 | 1,511,100 | — | — |
| 2013-04-22 | $6.03 | $6.03 | 859,300 | — | — |
| 2013-04-19 | $6.08 | $6.08 | 986,500 | — | — |
| 2013-04-18 | $5.56 | $5.56 | 1,073,900 | — | — |
| 2013-04-17 | $5.74 | $5.74 | 1,167,200 | — | — |
| 2013-04-16 | $5.74 | $5.74 | 888,400 | — | — |
| 2013-04-15 | $5.94 | $5.94 | 1,472,000 | — | — |
| 2013-04-12 | $5.97 | $5.97 | 1,080,300 | — | — |
| 2013-04-11 | $5.92 | $5.92 | 1,096,400 | — | — |
| 2013-04-10 | $5.61 | $5.61 | 1,151,200 | — | — |
| 2013-04-09 | $5.40 | $5.40 | 901,000 | — | — |
| 2013-04-08 | $5.11 | $5.11 | 705,500 | — | — |
| 2013-04-05 | $5.16 | $5.16 | 574,700 | — | — |
| 2013-04-04 | $5.19 | $5.19 | 855,400 | — | — |
| 2013-04-03 | $5.23 | $5.23 | 1,090,000 | — | — |
| 2013-04-02 | $5.49 | $5.49 | 1,096,700 | — | — |
| 2013-04-01 | $5.37 | $5.37 | 1,475,200 | — | — |
| 2013-03-28 | $5.77 | $5.77 | 1,008,600 | — | — |
| 2013-03-27 | $5.86 | $5.86 | 1,053,700 | — | — |
| 2013-03-26 | $6.02 | $6.02 | 1,637,600 | — | — |
| 2013-03-25 | $6.06 | $6.06 | 4,506,900 | — | — |
| 2013-03-22 | $6.90 | $6.90 | 7,753,800 | — | — |
| 2013-03-21 | $5.27 | $5.27 | 527,100 | — | — |
| 2013-03-20 | $5.34 | $5.34 | 733,600 | — | — |
| 2013-03-19 | $5.36 | $5.36 | 809,900 | — | — |
| 2013-03-18 | $5.54 | $5.54 | 1,092,800 | — | — |
| 2013-03-15 | $5.54 | $5.54 | 2,345,600 | — | — |
| 2013-03-14 | $5.74 | $5.74 | 848,300 | — | — |
| 2013-03-13 | $5.70 | $5.70 | 1,025,300 | — | — |
| 2013-03-12 | $5.70 | $5.70 | 1,106,900 | — | — |
| 2013-03-11 | $6.05 | $6.05 | 758,800 | — | — |
| 2013-03-08 | $5.85 | $5.85 | 513,400 | — | — |
| 2013-03-07 | $5.77 | $5.77 | 891,200 | — | — |
| 2013-03-06 | $5.46 | $5.46 | 678,200 | — | — |
| 2013-03-05 | $5.54 | $5.54 | 882,500 | — | — |
| 2013-03-04 | $5.33 | $5.33 | 687,400 | — | — |
| 2013-03-01 | $5.51 | $5.51 | 908,200 | — | — |
| 2013-02-28 | $5.45 | $5.45 | 1,213,700 | — | — |
| 2013-02-27 | $5.28 | $5.28 | 1,043,500 | — | — |
| 2013-02-26 | $5.17 | $5.17 | 3,452,600 | — | — |
| 2013-02-25 | $5.72 | $5.72 | 1,032,900 | — | — |
| 2013-02-22 | $5.91 | $5.91 | 588,800 | — | — |
| 2013-02-21 | $5.81 | $5.81 | 626,000 | — | — |
| 2013-02-20 | $5.85 | $5.85 | 543,900 | — | — |
| 2013-02-19 | $6.00 | $6.00 | 644,500 | — | — |
| 2013-02-15 | $5.96 | $5.96 | 1,314,500 | — | — |
| 2013-02-14 | $5.82 | $5.82 | 1,440,100 | — | — |
| 2013-02-13 | $6.09 | $6.09 | 927,300 | — | — |
| 2013-02-12 | $6.18 | $6.18 | 614,600 | — | — |
| 2013-02-11 | $6.21 | $6.21 | 1,233,400 | — | — |
| 2013-02-08 | $6.44 | $6.44 | 603,500 | — | — |
| 2013-02-07 | $6.50 | $6.50 | 499,700 | — | — |
| 2013-02-06 | $6.58 | $6.58 | 770,800 | — | — |
| 2013-02-05 | $6.45 | $6.45 | 707,600 | — | — |
| 2013-02-04 | $6.55 | $6.55 | 1,106,300 | — | — |
| 2013-02-01 | $6.53 | $6.53 | 1,234,800 | — | — |
| 2013-01-31 | $6.69 | $6.69 | 6,102,000 | — | — |
| 2013-01-30 | $7.09 | $7.09 | 4,106,100 | — | — |
| 2013-01-29 | $8.03 | $8.03 | 949,500 | — | — |
| 2013-01-28 | $8.16 | $8.16 | 722,000 | — | — |
| 2013-01-25 | $8.31 | $8.31 | 754,600 | — | — |
| 2013-01-24 | $8.30 | $8.30 | 1,145,100 | — | — |
| 2013-01-23 | $8.35 | $8.35 | 934,700 | — | — |
| 2013-01-22 | $8.21 | $8.21 | 709,200 | — | — |
| 2013-01-18 | $8.13 | $8.13 | 505,700 | — | — |
| 2013-01-17 | $8.16 | $8.16 | 666,700 | — | — |
| 2013-01-16 | $8.04 | $8.04 | 1,085,000 | — | — |
| 2013-01-15 | $8.24 | $8.24 | 1,486,900 | — | — |
| 2013-01-14 | $8.34 | $8.34 | 3,027,400 | — | — |
| 2013-01-11 | $7.21 | $7.21 | 766,200 | — | — |
| 2013-01-10 | $7.26 | $7.26 | 811,300 | — | — |
| 2013-01-09 | $7.43 | $7.43 | 1,274,700 | — | — |
| 2013-01-08 | $6.94 | $6.94 | 505,800 | — | — |
| 2013-01-07 | $7.08 | $7.08 | 947,400 | — | — |
| 2013-01-04 | $6.93 | $6.93 | 665,300 | — | — |
| 2013-01-03 | $6.57 | $6.57 | 626,000 | — | — |
| 2013-01-02 | $6.79 | $6.79 | 817,300 | — | — |