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
- 1999-11-12 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 | $10.38 | $10.38 | 197,500 | — | — |
| 2013-12-30 | $10.42 | $10.42 | 142,900 | — | — |
| 2013-12-27 | $10.46 | $10.46 | 180,800 | — | — |
| 2013-12-26 | $10.76 | $10.76 | 98,300 | — | — |
| 2013-12-24 | $11.01 | $11.01 | 39,400 | — | — |
| 2013-12-23 | $11.01 | $11.01 | 130,000 | — | — |
| 2013-12-20 | $10.97 | $10.97 | 299,700 | — | — |
| 2013-12-19 | $10.61 | $10.61 | 75,700 | — | — |
| 2013-12-18 | $10.74 | $10.74 | 147,300 | — | — |
| 2013-12-17 | $10.71 | $10.71 | 132,600 | — | — |
| 2013-12-16 | $11.01 | $11.01 | 279,500 | — | — |
| 2013-12-13 | $10.69 | $10.69 | 169,600 | — | — |
| 2013-12-12 | $10.90 | $10.90 | 94,500 | — | — |
| 2013-12-11 | $10.75 | $10.75 | 180,100 | — | — |
| 2013-12-10 | $10.97 | $10.97 | 191,300 | — | — |
| 2013-12-09 | $11.05 | $11.05 | 155,900 | — | — |
| 2013-12-06 | $11.26 | $11.26 | 143,900 | — | — |
| 2013-12-05 | $11.35 | $11.35 | 163,400 | — | — |
| 2013-12-04 | $11.20 | $11.20 | 323,700 | — | — |
| 2013-12-03 | $11.80 | $11.80 | 118,400 | — | — |
| 2013-12-02 | $11.93 | $11.93 | 199,200 | — | — |
| 2013-11-29 | $12.26 | $12.26 | 69,700 | — | — |
| 2013-11-27 | $12.38 | $12.38 | 110,000 | — | — |
| 2013-11-26 | $12.11 | $12.11 | 224,300 | — | — |
| 2013-11-25 | $12.08 | $12.08 | 133,200 | — | — |
| 2013-11-22 | $12.44 | $12.44 | 90,500 | — | — |
| 2013-11-21 | $12.31 | $12.31 | 118,400 | — | — |
| 2013-11-20 | $11.95 | $11.95 | 114,700 | — | — |
| 2013-11-19 | $12.12 | $12.12 | 128,800 | — | — |
| 2013-11-18 | $12.18 | $12.18 | 185,800 | — | — |
| 2013-11-15 | $12.21 | $12.21 | 184,700 | — | — |
| 2013-11-14 | $12.39 | $12.39 | 148,200 | — | — |
| 2013-11-13 | $12.73 | $12.73 | 130,100 | — | — |
| 2013-11-12 | $12.53 | $12.53 | 176,200 | — | — |
| 2013-11-11 | $12.05 | $12.05 | 381,300 | — | — |
| 2013-11-08 | $12.01 | $12.01 | 571,000 | — | — |
| 2013-11-07 | $12.26 | $12.26 | 424,200 | — | — |
| 2013-11-06 | $12.77 | $12.77 | 181,200 | — | — |
| 2013-11-05 | $13.22 | $13.22 | 135,600 | — | — |
| 2013-11-04 | $13.49 | $13.49 | 373,200 | — | — |
| 2013-11-01 | $13.73 | $13.73 | 785,200 | — | — |
| 2013-10-31 | $12.72 | $12.72 | 308,800 | — | — |
| 2013-10-30 | $12.76 | $12.76 | 238,800 | — | — |
| 2013-10-29 | $13.19 | $13.19 | 122,300 | — | — |
| 2013-10-28 | $13.25 | $13.25 | 131,400 | — | — |
| 2013-10-25 | $12.89 | $12.89 | 156,500 | — | — |
| 2013-10-24 | $13.13 | $13.13 | 122,000 | — | — |
| 2013-10-23 | $13.12 | $13.12 | 159,200 | — | — |
| 2013-10-22 | $13.48 | $13.48 | 151,200 | — | — |
| 2013-10-21 | $13.67 | $13.67 | 168,000 | — | — |
| 2013-10-18 | $13.74 | $13.74 | 197,200 | — | — |
| 2013-10-17 | $13.62 | $13.62 | 169,300 | — | — |
| 2013-10-16 | $13.64 | $13.64 | 137,700 | — | — |
| 2013-10-15 | $13.54 | $13.54 | 168,100 | — | — |
| 2013-10-14 | $13.61 | $13.61 | 129,900 | — | — |
| 2013-10-11 | $13.64 | $13.64 | 178,900 | — | — |
| 2013-10-10 | $13.37 | $13.37 | 200,600 | — | — |
| 2013-10-09 | $12.85 | $12.85 | 266,400 | — | — |
| 2013-10-08 | $12.80 | $12.80 | 245,500 | — | — |
| 2013-10-07 | $12.94 | $12.94 | 285,200 | — | — |
| 2013-10-04 | $13.34 | $13.34 | 166,000 | — | — |
| 2013-10-03 | $13.25 | $13.25 | 187,100 | — | — |
| 2013-10-02 | $13.59 | $13.59 | 255,300 | — | — |
| 2013-10-01 | $13.41 | $13.41 | 281,600 | — | — |
| 2013-09-30 | $13.20 | $13.20 | 324,100 | — | — |
| 2013-09-27 | $13.52 | $13.52 | 346,000 | — | — |
| 2013-09-26 | $13.90 | $13.90 | 1,657,800 | — | — |
| 2013-09-25 | $13.10 | $13.10 | 419,300 | — | — |
| 2013-09-24 | $12.81 | $12.81 | 289,500 | — | — |
| 2013-09-23 | $12.91 | $12.91 | 325,200 | — | — |
| 2013-09-20 | $13.29 | $13.29 | 320,900 | — | — |
| 2013-09-19 | $13.62 | $13.62 | 272,100 | — | — |
| 2013-09-18 | $13.93 | $13.93 | 307,400 | — | — |
| 2013-09-17 | $13.93 | $13.93 | 203,400 | — | — |
| 2013-09-16 | $13.86 | $13.86 | 340,200 | — | — |
| 2013-09-13 | $13.80 | $13.80 | 193,100 | — | — |
| 2013-09-12 | $13.68 | $13.68 | 167,000 | — | — |
| 2013-09-11 | $13.64 | $13.64 | 131,600 | — | — |
| 2013-09-10 | $13.50 | $13.50 | 267,000 | — | — |
| 2013-09-09 | $13.72 | $13.72 | 278,600 | — | — |
| 2013-09-06 | $13.76 | $13.76 | 407,500 | — | — |
| 2013-09-05 | $13.39 | $13.39 | 196,000 | — | — |
| 2013-09-04 | $13.14 | $13.14 | 180,100 | — | — |
| 2013-09-03 | $13.11 | $13.11 | 210,300 | — | — |
| 2013-08-30 | $12.76 | $12.76 | 266,500 | — | — |
| 2013-08-29 | $13.30 | $13.30 | 156,400 | — | — |
| 2013-08-28 | $13.00 | $13.00 | 151,200 | — | — |
| 2013-08-27 | $12.58 | $12.58 | 236,500 | — | — |
| 2013-08-26 | $12.91 | $12.91 | 172,800 | — | — |
| 2013-08-23 | $12.95 | $12.95 | 140,300 | — | — |
| 2013-08-22 | $12.91 | $12.91 | 129,800 | — | — |
| 2013-08-21 | $12.90 | $12.90 | 161,900 | — | — |
| 2013-08-20 | $13.29 | $13.29 | 143,600 | — | — |
| 2013-08-19 | $12.89 | $12.89 | 162,100 | — | — |
| 2013-08-16 | $13.30 | $13.30 | 275,600 | — | — |
| 2013-08-15 | $13.12 | $13.12 | 226,500 | — | — |
| 2013-08-14 | $13.70 | $13.70 | 171,000 | — | — |
| 2013-08-13 | $14.17 | $14.17 | 170,600 | — | — |
| 2013-08-12 | $14.00 | $14.00 | 160,000 | — | — |
| 2013-08-09 | $13.97 | $13.97 | 192,800 | — | — |
| 2013-08-08 | $13.58 | $13.58 | 216,100 | — | — |
| 2013-08-07 | $13.66 | $13.66 | 322,200 | — | — |
| 2013-08-06 | $14.01 | $14.01 | 279,300 | — | — |
| 2013-08-05 | $14.34 | $14.34 | 500,200 | — | — |
| 2013-08-02 | $14.27 | $14.27 | 1,456,800 | — | — |
| 2013-08-01 | $14.96 | $14.96 | 497,200 | — | — |
| 2013-07-31 | $14.34 | $14.34 | 230,500 | — | — |
| 2013-07-30 | $14.37 | $14.37 | 117,900 | — | — |
| 2013-07-29 | $14.28 | $14.28 | 162,500 | — | — |
| 2013-07-26 | $14.05 | $14.05 | 158,200 | — | — |
| 2013-07-25 | $14.70 | $14.70 | 203,800 | — | — |
| 2013-07-24 | $13.83 | $13.83 | 161,100 | — | — |
| 2013-07-23 | $14.13 | $14.13 | 186,600 | — | — |
| 2013-07-22 | $14.40 | $14.40 | 122,800 | — | — |
| 2013-07-19 | $14.29 | $14.29 | 286,600 | — | — |
| 2013-07-18 | $14.85 | $14.85 | 282,700 | — | — |
| 2013-07-17 | $14.99 | $14.99 | 402,400 | — | — |
| 2013-07-16 | $14.93 | $14.93 | 388,400 | — | — |
| 2013-07-15 | $14.22 | $14.22 | 170,100 | — | — |
| 2013-07-12 | $13.85 | $13.85 | 138,800 | — | — |
| 2013-07-11 | $13.99 | $13.99 | 291,200 | — | — |
| 2013-07-10 | $13.86 | $13.86 | 129,700 | — | — |
| 2013-07-09 | $13.66 | $13.66 | 191,600 | — | — |
| 2013-07-08 | $13.86 | $13.86 | 184,400 | — | — |
| 2013-07-05 | $13.90 | $13.90 | 160,000 | — | — |
| 2013-07-03 | $13.69 | $13.69 | 61,600 | — | — |
| 2013-07-02 | $13.69 | $13.69 | 260,900 | — | — |
| 2013-07-01 | $13.73 | $13.73 | 265,400 | — | — |
| 2013-06-28 | $13.25 | $13.25 | 437,600 | — | — |
| 2013-06-27 | $13.28 | $13.28 | 160,900 | — | — |
| 2013-06-26 | $13.06 | $13.06 | 156,100 | — | — |
| 2013-06-25 | $13.01 | $13.01 | 202,900 | — | — |
| 2013-06-24 | $12.80 | $12.80 | 354,300 | — | — |
| 2013-06-21 | $12.85 | $12.85 | 741,500 | — | — |
| 2013-06-20 | $13.43 | $13.43 | 535,500 | — | — |
| 2013-06-19 | $14.31 | $14.31 | 289,000 | — | — |
| 2013-06-18 | $14.72 | $14.72 | 233,700 | — | — |
| 2013-06-17 | $14.68 | $14.68 | 196,800 | — | — |
| 2013-06-14 | $14.45 | $14.45 | 250,800 | — | — |
| 2013-06-13 | $14.91 | $14.91 | 479,300 | — | — |
| 2013-06-12 | $14.27 | $14.27 | 258,800 | — | — |
| 2013-06-11 | $14.66 | $14.66 | 411,400 | — | — |
| 2013-06-10 | $14.36 | $14.36 | 308,700 | — | — |
| 2013-06-07 | $14.09 | $14.09 | 427,500 | — | — |
| 2013-06-06 | $14.52 | $14.52 | 369,300 | — | — |
| 2013-06-05 | $14.23 | $14.23 | 332,100 | — | — |
| 2013-06-04 | $14.46 | $14.46 | 479,000 | — | — |
| 2013-06-03 | $14.70 | $14.70 | 806,500 | — | — |
| 2013-05-31 | $15.36 | $15.36 | 497,100 | — | — |
| 2013-05-30 | $15.30 | $15.30 | 548,100 | — | — |
| 2013-05-29 | $14.72 | $14.72 | 471,700 | — | — |
| 2013-05-28 | $14.93 | $14.93 | 510,500 | — | — |
| 2013-05-24 | $14.49 | $14.49 | 673,800 | — | — |
| 2013-05-23 | $14.23 | $14.23 | 563,500 | — | — |
| 2013-05-22 | $13.84 | $13.84 | 765,400 | — | — |
| 2013-05-21 | $13.75 | $13.75 | 234,100 | — | — |
| 2013-05-20 | $13.77 | $13.77 | 305,800 | — | — |
| 2013-05-17 | $13.47 | $13.47 | 358,200 | — | — |
| 2013-05-16 | $14.00 | $14.00 | 143,600 | — | — |
| 2013-05-15 | $14.03 | $14.03 | 247,900 | — | — |
| 2013-05-14 | $14.02 | $14.02 | 424,200 | — | — |
| 2013-05-13 | $14.33 | $14.33 | 491,100 | — | — |
| 2013-05-10 | $13.84 | $13.84 | 431,900 | — | — |
| 2013-05-09 | $13.94 | $13.94 | 660,500 | — | — |
| 2013-05-08 | $13.47 | $13.47 | 489,300 | — | — |
| 2013-05-07 | $12.98 | $12.98 | 803,100 | — | — |
| 2013-05-06 | $13.39 | $13.39 | 1,283,100 | — | — |
| 2013-05-03 | $12.49 | $12.49 | 1,295,300 | — | — |
| 2013-05-02 | $11.08 | $11.08 | 287,400 | — | — |
| 2013-05-01 | $10.35 | $10.35 | 327,100 | — | — |
| 2013-04-30 | $10.59 | $10.59 | 287,000 | — | — |
| 2013-04-29 | $11.10 | $11.10 | 350,100 | — | — |
| 2013-04-26 | $10.39 | $10.39 | 108,200 | — | — |
| 2013-04-25 | $10.37 | $10.37 | 124,500 | — | — |
| 2013-04-24 | $10.33 | $10.33 | 113,600 | — | — |
| 2013-04-23 | $10.46 | $10.46 | 187,100 | — | — |
| 2013-04-22 | $10.20 | $10.20 | 267,600 | — | — |
| 2013-04-19 | $10.18 | $10.18 | 279,100 | — | — |
| 2013-04-18 | $10.22 | $10.22 | 180,600 | — | — |
| 2013-04-17 | $10.66 | $10.66 | 364,200 | — | — |
| 2013-04-16 | $11.54 | $11.54 | 601,300 | — | — |
| 2013-04-15 | $10.29 | $10.29 | 388,200 | — | — |
| 2013-04-12 | $11.17 | $11.17 | 221,200 | — | — |
| 2013-04-11 | $11.08 | $11.08 | 338,100 | — | — |
| 2013-04-10 | $11.40 | $11.40 | 345,700 | — | — |
| 2013-04-09 | $10.82 | $10.82 | 130,000 | — | — |
| 2013-04-08 | $10.91 | $10.91 | 125,500 | — | — |
| 2013-04-05 | $10.93 | $10.93 | 130,800 | — | — |
| 2013-04-04 | $11.03 | $11.03 | 284,700 | — | — |
| 2013-04-03 | $10.52 | $10.52 | 432,600 | — | — |
| 2013-04-02 | $11.10 | $11.10 | 279,700 | — | — |
| 2013-04-01 | $11.17 | $11.17 | 388,400 | — | — |
| 2013-03-28 | $11.74 | $11.74 | 201,500 | — | — |
| 2013-03-27 | $11.88 | $11.88 | 220,400 | — | — |
| 2013-03-26 | $11.93 | $11.93 | 434,200 | — | — |
| 2013-03-25 | $11.47 | $11.47 | 642,100 | — | — |
| 2013-03-22 | $10.95 | $10.95 | 203,500 | — | — |
| 2013-03-21 | $11.24 | $11.24 | 290,900 | — | — |
| 2013-03-20 | $11.30 | $11.30 | 564,400 | — | — |
| 2013-03-19 | $11.60 | $11.60 | 756,800 | — | — |
| 2013-03-18 | $10.66 | $10.66 | 431,300 | — | — |
| 2013-03-15 | $10.13 | $10.13 | 322,500 | — | — |
| 2013-03-14 | $10.25 | $10.25 | 316,500 | — | — |
| 2013-03-13 | $9.96 | $9.96 | 408,100 | — | — |
| 2013-03-12 | $10.11 | $10.11 | 569,500 | — | — |
| 2013-03-11 | $9.68 | $9.68 | 591,300 | — | — |
| 2013-03-08 | $9.53 | $9.53 | 2,058,300 | — | — |
| 2013-03-07 | $8.24 | $8.24 | 2,147,500 | — | — |
| 2013-03-06 | $6.27 | $6.27 | 161,200 | — | — |
| 2013-03-05 | $6.51 | $6.51 | 122,700 | — | — |
| 2013-03-04 | $6.30 | $6.30 | 125,200 | — | — |
| 2013-03-01 | $6.51 | $6.51 | 217,900 | — | — |
| 2013-02-28 | $6.69 | $6.69 | 70,600 | — | — |
| 2013-02-27 | $6.88 | $6.88 | 63,600 | — | — |
| 2013-02-26 | $7.00 | $7.00 | 52,000 | — | — |
| 2013-02-25 | $6.85 | $6.85 | 47,900 | — | — |
| 2013-02-22 | $6.96 | $6.96 | 55,900 | — | — |
| 2013-02-21 | $6.84 | $6.84 | 99,200 | — | — |
| 2013-02-20 | $7.07 | $7.07 | 110,700 | — | — |
| 2013-02-19 | $7.27 | $7.27 | 31,400 | — | — |
| 2013-02-15 | $7.12 | $7.12 | 61,500 | — | — |
| 2013-02-14 | $7.17 | $7.17 | 43,500 | — | — |
| 2013-02-13 | $7.09 | $7.09 | 27,400 | — | — |
| 2013-02-12 | $7.16 | $7.16 | 47,000 | — | — |
| 2013-02-11 | $7.14 | $7.14 | 32,600 | — | — |
| 2013-02-08 | $7.06 | $7.06 | 66,200 | — | — |
| 2013-02-07 | $7.00 | $7.00 | 53,800 | — | — |
| 2013-02-06 | $7.16 | $7.16 | 125,500 | — | — |
| 2013-02-05 | $7.18 | $7.18 | 71,400 | — | — |
| 2013-02-04 | $7.22 | $7.22 | 291,300 | — | — |
| 2013-02-01 | $7.07 | $7.07 | 104,600 | — | — |
| 2013-01-31 | $6.80 | $6.80 | 43,400 | — | — |
| 2013-01-30 | $6.83 | $6.83 | 86,700 | — | — |
| 2013-01-29 | $7.07 | $7.07 | 124,000 | — | — |
| 2013-01-28 | $6.87 | $6.87 | 108,800 | — | — |
| 2013-01-25 | $6.53 | $6.53 | 42,200 | — | — |
| 2013-01-24 | $6.65 | $6.65 | 45,100 | — | — |
| 2013-01-23 | $6.67 | $6.67 | 30,200 | — | — |
| 2013-01-22 | $6.59 | $6.59 | 42,900 | — | — |
| 2013-01-18 | $6.69 | $6.69 | 47,900 | — | — |
| 2013-01-17 | $6.28 | $6.28 | 59,300 | — | — |
| 2013-01-16 | $6.31 | $6.31 | 56,200 | — | — |
| 2013-01-15 | $6.42 | $6.42 | 96,100 | — | — |
| 2013-01-14 | $6.37 | $6.37 | 99,800 | — | — |
| 2013-01-11 | $6.61 | $6.61 | 95,500 | — | — |
| 2013-01-10 | $6.88 | $6.88 | 31,400 | — | — |
| 2013-01-09 | $6.79 | $6.79 | 45,500 | — | — |
| 2013-01-08 | $6.78 | $6.78 | 75,500 | — | — |
| 2013-01-07 | $6.65 | $6.65 | 22,600 | — | — |
| 2013-01-04 | $6.75 | $6.75 | 51,400 | — | — |
| 2013-01-03 | $6.67 | $6.67 | 92,000 | — | — |
| 2013-01-02 | $7.19 | $7.19 | 153,600 | — | — |