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
- 2013-04-18 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 | $13.96 | $14.43 | 118,800 | — | — |
| 2013-12-30 | $13.83 | $14.29 | 64,000 | — | — |
| 2013-12-27 | $13.85 | $14.31 | 105,700 | — | — |
| 2013-12-26 | $13.80 | $14.26 | 85,600 | — | — |
| 2013-12-24 | $13.92 | $14.16 | 86,900 | — | — |
| 2013-12-23 | $13.74 | $13.97 | 145,000 | — | — |
| 2013-12-20 | $13.27 | $13.50 | 457,100 | — | — |
| 2013-12-19 | $12.89 | $13.11 | 202,800 | — | — |
| 2013-12-18 | $12.93 | $13.15 | 304,800 | — | — |
| 2013-12-17 | $12.49 | $12.70 | 83,300 | — | — |
| 2013-12-16 | $12.50 | $12.71 | 54,600 | — | — |
| 2013-12-13 | $12.51 | $12.72 | 96,900 | — | — |
| 2013-12-12 | $12.49 | $12.70 | 108,700 | — | — |
| 2013-12-11 | $12.44 | $12.65 | 102,400 | — | — |
| 2013-12-10 | $12.49 | $12.70 | 126,600 | — | — |
| 2013-12-09 | $12.42 | $12.63 | 69,900 | — | — |
| 2013-12-06 | $12.43 | $12.64 | 63,300 | — | — |
| 2013-12-05 | $12.33 | $12.54 | 135,200 | — | — |
| 2013-12-04 | $12.31 | $12.52 | 51,300 | — | — |
| 2013-12-03 | $12.33 | $12.54 | 135,300 | — | — |
| 2013-12-02 | $12.35 | $12.56 | 100,700 | — | — |
| 2013-11-29 | $12.40 | $12.61 | 25,400 | — | — |
| 2013-11-27 | $12.36 | $12.57 | 95,700 | — | — |
| 2013-11-26 | $12.29 | $12.50 | 158,500 | — | — |
| 2013-11-25 | $12.02 | $12.23 | 57,200 | — | — |
| 2013-11-22 | $12.01 | $12.22 | 57,900 | — | — |
| 2013-11-21 | $11.90 | $12.10 | 104,700 | — | — |
| 2013-11-20 | $11.75 | $11.95 | 79,300 | — | — |
| 2013-11-19 | $11.90 | $12.10 | 46,900 | — | — |
| 2013-11-18 | $11.85 | $12.05 | 71,000 | — | — |
| 2013-11-15 | $11.99 | $12.19 | 90,700 | — | — |
| 2013-11-14 | $11.98 | $12.18 | 62,900 | — | — |
| 2013-11-13 | $12.05 | $12.11 | 158,500 | — | — |
| 2013-11-12 | $11.66 | $11.72 | 108,900 | — | — |
| 2013-11-11 | $12.01 | $12.07 | 153,300 | — | — |
| 2013-11-08 | $11.69 | $11.75 | 177,700 | — | — |
| 2013-11-07 | $12.30 | $12.36 | 101,600 | — | — |
| 2013-11-06 | $12.39 | $12.46 | 69,600 | — | — |
| 2013-11-05 | $12.29 | $12.35 | 180,700 | — | — |
| 2013-11-04 | $12.45 | $12.52 | 117,200 | — | — |
| 2013-11-01 | $12.34 | $12.40 | 120,000 | — | — |
| 2013-10-31 | $12.25 | $12.31 | 104,100 | — | — |
| 2013-10-30 | $12.17 | $12.23 | 121,000 | — | — |
| 2013-10-29 | $12.04 | $12.10 | 95,900 | — | — |
| 2013-10-28 | $12.01 | $12.07 | 97,900 | — | — |
| 2013-10-25 | $11.98 | $12.04 | 76,900 | — | — |
| 2013-10-24 | $11.82 | $11.88 | 72,700 | — | — |
| 2013-10-23 | $11.73 | $11.79 | 103,200 | — | — |
| 2013-10-22 | $11.75 | $11.81 | 65,100 | — | — |
| 2013-10-21 | $11.85 | $11.91 | 46,600 | — | — |
| 2013-10-18 | $11.91 | $11.97 | 62,000 | — | — |
| 2013-10-17 | $11.68 | $11.74 | 88,800 | — | — |
| 2013-10-16 | $11.41 | $11.47 | 65,600 | — | — |
| 2013-10-15 | $11.27 | $11.33 | 72,200 | — | — |
| 2013-10-14 | $11.49 | $11.55 | 65,900 | — | — |
| 2013-10-11 | $11.44 | $11.50 | 69,400 | — | — |
| 2013-10-10 | $11.19 | $11.25 | 32,100 | — | — |
| 2013-10-09 | $11.06 | $11.12 | 96,500 | — | — |
| 2013-10-08 | $11.18 | $11.24 | 60,300 | — | — |
| 2013-10-07 | $11.18 | $11.24 | 32,100 | — | — |
| 2013-10-04 | $11.29 | $11.35 | 114,700 | — | — |
| 2013-10-03 | $11.12 | $11.18 | 113,900 | — | — |
| 2013-10-02 | $11.35 | $11.41 | 87,700 | — | — |
| 2013-10-01 | $11.40 | $11.46 | 55,900 | — | — |
| 2013-09-30 | $11.40 | $11.46 | 110,500 | — | — |
| 2013-09-27 | $11.40 | $11.46 | 77,300 | — | — |
| 2013-09-26 | $11.58 | $11.64 | 75,900 | — | — |
| 2013-09-25 | $11.60 | $11.66 | 74,100 | — | — |
| 2013-09-24 | $11.67 | $11.73 | 69,000 | — | — |
| 2013-09-23 | $11.68 | $11.74 | 94,400 | — | — |
| 2013-09-20 | $11.68 | $11.74 | 150,300 | — | — |
| 2013-09-19 | $11.92 | $11.98 | 76,400 | — | — |
| 2013-09-18 | $12.09 | $12.15 | 78,300 | — | — |
| 2013-09-17 | $11.94 | $12.00 | 52,000 | — | — |
| 2013-09-16 | $11.74 | $11.80 | 116,600 | — | — |
| 2013-09-13 | $11.73 | $11.79 | 35,100 | — | — |
| 2013-09-12 | $11.65 | $11.71 | 56,500 | — | — |
| 2013-09-11 | $11.74 | $11.80 | 47,100 | — | — |
| 2013-09-10 | $11.60 | $11.66 | 156,000 | — | — |
| 2013-09-09 | $11.71 | $11.77 | 71,000 | — | — |
| 2013-09-06 | $11.56 | $11.62 | 106,100 | — | — |
| 2013-09-05 | $11.66 | $11.72 | 66,700 | — | — |
| 2013-09-04 | $11.71 | $11.77 | 60,200 | — | — |
| 2013-09-03 | $11.84 | $11.90 | 49,700 | — | — |
| 2013-08-30 | $11.74 | $11.80 | 71,100 | — | — |
| 2013-08-29 | $11.90 | $11.96 | 75,100 | — | — |
| 2013-08-28 | $11.79 | $11.85 | 58,900 | — | — |
| 2013-08-27 | $11.80 | $11.86 | 119,900 | — | — |
| 2013-08-26 | $12.25 | $12.31 | 125,400 | — | — |
| 2013-08-23 | $12.24 | $12.30 | 158,000 | — | — |
| 2013-08-22 | $12.15 | $12.21 | 97,600 | — | — |
| 2013-08-21 | $12.15 | $12.21 | 238,200 | — | — |
| 2013-08-20 | $12.14 | $12.20 | 82,000 | — | — |
| 2013-08-19 | $12.05 | $12.11 | 181,700 | — | — |
| 2013-08-16 | $11.73 | $11.79 | 124,900 | — | — |
| 2013-08-15 | $11.48 | $11.48 | 87,400 | — | — |
| 2013-08-14 | $11.51 | $11.51 | 120,600 | — | — |
| 2013-08-13 | $11.78 | $11.78 | 106,900 | — | — |
| 2013-08-12 | $11.72 | $11.72 | 150,300 | — | — |
| 2013-08-09 | $11.46 | $11.46 | 89,600 | — | — |
| 2013-08-08 | $11.44 | $11.44 | 153,300 | — | — |
| 2013-08-07 | $11.37 | $11.37 | 135,600 | — | — |
| 2013-08-06 | $11.38 | $11.38 | 98,700 | — | — |
| 2013-08-05 | $11.42 | $11.42 | 43,700 | — | — |
| 2013-08-02 | $11.53 | $11.53 | 70,900 | — | — |
| 2013-08-01 | $11.55 | $11.55 | 110,700 | — | — |
| 2013-07-31 | $11.87 | $11.87 | 85,800 | — | — |
| 2013-07-30 | $11.80 | $11.80 | 81,300 | — | — |
| 2013-07-29 | $11.73 | $11.73 | 23,600 | — | — |
| 2013-07-26 | $11.33 | $11.33 | 141,700 | — | — |
| 2013-07-25 | $11.40 | $11.40 | 111,800 | — | — |
| 2013-07-24 | $11.42 | $11.42 | 122,700 | — | — |
| 2013-07-23 | $11.75 | $11.75 | 102,100 | — | — |
| 2013-07-22 | $11.50 | $11.50 | 107,000 | — | — |
| 2013-07-19 | $11.50 | $11.50 | 190,400 | — | — |
| 2013-07-18 | $11.83 | $11.83 | 102,400 | — | — |
| 2013-07-17 | $11.81 | $11.81 | 115,100 | — | — |
| 2013-07-16 | $12.00 | $12.00 | 103,000 | — | — |
| 2013-07-15 | $12.06 | $12.06 | 96,200 | — | — |
| 2013-07-12 | $12.26 | $12.26 | 71,100 | — | — |
| 2013-07-11 | $12.16 | $12.16 | 62,200 | — | — |
| 2013-07-10 | $11.94 | $11.94 | 142,400 | — | — |
| 2013-07-09 | $12.03 | $12.03 | 135,100 | — | — |
| 2013-07-08 | $12.36 | $12.36 | 157,400 | — | — |
| 2013-07-05 | $12.41 | $12.41 | 93,400 | — | — |
| 2013-07-03 | $12.40 | $12.40 | 123,100 | — | — |
| 2013-07-02 | $12.38 | $12.38 | 217,400 | — | — |
| 2013-07-01 | $12.44 | $12.44 | 502,300 | — | — |
| 2013-06-28 | $11.88 | $11.88 | 1,357,500 | — | — |
| 2013-06-27 | $11.55 | $11.55 | 267,600 | — | — |
| 2013-06-26 | $11.54 | $11.54 | 185,200 | — | — |
| 2013-06-25 | $11.35 | $11.35 | 111,700 | — | — |
| 2013-06-24 | $11.60 | $11.60 | 187,900 | — | — |
| 2013-06-21 | $11.76 | $11.76 | 782,700 | — | — |
| 2013-06-20 | $11.64 | $11.64 | 230,800 | — | — |
| 2013-06-19 | $11.64 | $11.64 | 160,900 | — | — |
| 2013-06-18 | $11.56 | $11.56 | 229,700 | — | — |
| 2013-06-17 | $11.59 | $11.59 | 108,100 | — | — |
| 2013-06-14 | $11.29 | $11.29 | 127,000 | — | — |
| 2013-06-13 | $10.87 | $10.87 | 278,900 | — | — |
| 2013-06-12 | $11.12 | $11.12 | 93,600 | — | — |
| 2013-06-11 | $11.12 | $11.12 | 110,700 | — | — |
| 2013-06-10 | $11.30 | $11.30 | 121,200 | — | — |
| 2013-06-07 | $11.08 | $11.08 | 57,100 | — | — |
| 2013-06-06 | $11.27 | $11.27 | 72,000 | — | — |
| 2013-06-05 | $11.10 | $11.10 | 118,400 | — | — |
| 2013-06-04 | $11.49 | $11.49 | 118,000 | — | — |
| 2013-06-03 | $11.42 | $11.42 | 166,300 | — | — |
| 2013-05-31 | $11.51 | $11.51 | 144,100 | — | — |
| 2013-05-30 | $11.64 | $11.64 | 152,100 | — | — |
| 2013-05-29 | $11.53 | $11.53 | 176,800 | — | — |
| 2013-05-28 | $11.98 | $11.98 | 148,200 | — | — |
| 2013-05-24 | $11.91 | $11.91 | 220,300 | — | — |
| 2013-05-23 | $12.05 | $12.05 | 307,600 | — | — |
| 2013-05-22 | $11.80 | $11.80 | 359,600 | — | — |
| 2013-05-21 | $12.39 | $12.39 | 209,900 | — | — |
| 2013-05-20 | $12.44 | $12.44 | 308,300 | — | — |
| 2013-05-17 | $12.50 | $12.50 | 486,400 | — | — |
| 2013-05-16 | $12.34 | $12.34 | 257,500 | — | — |
| 2013-05-15 | $12.21 | $12.21 | 350,000 | — | — |
| 2013-05-14 | $12.07 | $12.07 | 332,800 | — | — |
| 2013-05-13 | $12.00 | $12.00 | 235,300 | — | — |
| 2013-05-10 | $11.97 | $11.97 | 202,400 | — | — |
| 2013-05-09 | $11.91 | $11.91 | 209,100 | — | — |
| 2013-05-08 | $11.98 | $11.98 | 156,700 | — | — |
| 2013-05-07 | $12.00 | $12.00 | 452,100 | — | — |
| 2013-05-06 | $11.69 | $11.69 | 154,900 | — | — |
| 2013-05-03 | $11.52 | $11.52 | 223,500 | — | — |
| 2013-05-02 | $11.50 | $11.50 | 268,600 | — | — |
| 2013-05-01 | $11.44 | $11.44 | 343,000 | — | — |
| 2013-04-30 | $11.38 | $11.38 | 169,500 | — | — |
| 2013-04-29 | $11.35 | $11.35 | 189,000 | — | — |
| 2013-04-26 | $11.50 | $11.50 | 138,100 | — | — |
| 2013-04-25 | $11.38 | $11.38 | 265,300 | — | — |
| 2013-04-24 | $11.26 | $11.26 | 246,500 | — | — |
| 2013-04-23 | $11.19 | $11.19 | 736,900 | — | — |
| 2013-04-22 | $11.37 | $11.37 | 428,000 | — | — |
| 2013-04-19 | $11.25 | $11.25 | 971,300 | — | — |
| 2013-04-18 | $11.40 | $11.40 | 5,221,300 | — | — |