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
- 2000-06-01 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 | $17.00 | $17.00 | 401,400 | — | — |
| 2013-12-30 | $17.09 | $17.09 | 222,700 | — | — |
| 2013-12-27 | $17.11 | $17.11 | 171,700 | — | — |
| 2013-12-26 | $16.99 | $16.99 | 183,900 | — | — |
| 2013-12-24 | $16.75 | $16.75 | 86,500 | — | — |
| 2013-12-23 | $16.70 | $16.70 | 226,900 | — | — |
| 2013-12-20 | $16.27 | $16.27 | 594,700 | — | — |
| 2013-12-19 | $15.29 | $15.29 | 162,900 | — | — |
| 2013-12-18 | $15.35 | $15.35 | 275,900 | — | — |
| 2013-12-17 | $15.17 | $15.17 | 262,100 | — | — |
| 2013-12-16 | $15.51 | $15.51 | 224,400 | — | — |
| 2013-12-13 | $15.76 | $15.76 | 190,100 | — | — |
| 2013-12-12 | $15.91 | $15.91 | 235,100 | — | — |
| 2013-12-11 | $15.90 | $15.90 | 199,200 | — | — |
| 2013-12-10 | $16.31 | $16.31 | 373,200 | — | — |
| 2013-12-09 | $16.19 | $16.19 | 285,600 | — | — |
| 2013-12-06 | $16.55 | $16.55 | 334,800 | — | — |
| 2013-12-05 | $16.93 | $16.93 | 367,800 | — | — |
| 2013-12-04 | $17.33 | $17.33 | 413,900 | — | — |
| 2013-12-03 | $17.09 | $17.09 | 724,000 | — | — |
| 2013-12-02 | $16.54 | $16.54 | 569,100 | — | — |
| 2013-11-29 | $16.20 | $16.20 | 202,100 | — | — |
| 2013-11-27 | $16.08 | $16.08 | 1,009,800 | — | — |
| 2013-11-26 | $15.13 | $15.13 | 502,800 | — | — |
| 2013-11-25 | $15.44 | $15.44 | 225,700 | — | — |
| 2013-11-22 | $15.30 | $15.30 | 250,000 | — | — |
| 2013-11-21 | $15.22 | $15.22 | 299,500 | — | — |
| 2013-11-20 | $14.93 | $14.93 | 288,500 | — | — |
| 2013-11-19 | $14.72 | $14.72 | 305,000 | — | — |
| 2013-11-18 | $14.64 | $14.64 | 433,500 | — | — |
| 2013-11-15 | $15.22 | $15.22 | 464,200 | — | — |
| 2013-11-14 | $15.24 | $15.24 | 315,800 | — | — |
| 2013-11-13 | $15.48 | $15.48 | 926,500 | — | — |
| 2013-11-12 | $15.40 | $15.40 | 368,200 | — | — |
| 2013-11-11 | $15.50 | $15.50 | 608,300 | — | — |
| 2013-11-08 | $15.06 | $15.06 | 394,400 | — | — |
| 2013-11-07 | $14.23 | $14.23 | 448,600 | — | — |
| 2013-11-06 | $14.55 | $14.55 | 656,400 | — | — |
| 2013-11-05 | $15.02 | $15.02 | 648,100 | — | — |
| 2013-11-04 | $14.81 | $14.81 | 448,700 | — | — |
| 2013-11-01 | $14.56 | $14.56 | 373,400 | — | — |
| 2013-10-31 | $14.24 | $14.24 | 538,400 | — | — |
| 2013-10-30 | $14.56 | $14.56 | 514,900 | — | — |
| 2013-10-29 | $14.92 | $14.92 | 487,000 | — | — |
| 2013-10-28 | $14.73 | $14.73 | 426,600 | — | — |
| 2013-10-25 | $14.69 | $14.69 | 639,300 | — | — |
| 2013-10-24 | $13.57 | $13.57 | 541,600 | — | — |
| 2013-10-23 | $13.96 | $13.96 | 366,800 | — | — |
| 2013-10-22 | $14.01 | $14.01 | 1,318,900 | — | — |
| 2013-10-21 | $15.29 | $15.29 | 679,200 | — | — |
| 2013-10-18 | $15.25 | $15.25 | 583,400 | — | — |
| 2013-10-17 | $16.08 | $16.08 | 1,144,200 | — | — |
| 2013-10-16 | $15.53 | $15.53 | 976,000 | — | — |
| 2013-10-15 | $14.11 | $14.11 | 1,420,300 | — | — |
| 2013-10-14 | $13.04 | $13.04 | 543,500 | — | — |
| 2013-10-11 | $13.21 | $13.21 | 1,026,600 | — | — |
| 2013-10-10 | $12.78 | $12.78 | 729,800 | — | — |
| 2013-10-09 | $12.32 | $12.32 | 1,348,400 | — | — |
| 2013-10-08 | $13.87 | $13.87 | 602,100 | — | — |
| 2013-10-07 | $14.65 | $14.65 | 379,300 | — | — |
| 2013-10-04 | $15.18 | $15.18 | 406,400 | — | — |
| 2013-10-03 | $15.62 | $15.62 | 561,300 | — | — |
| 2013-10-02 | $16.06 | $16.06 | 603,500 | — | — |
| 2013-10-01 | $15.98 | $15.98 | 408,700 | — | — |
| 2013-09-30 | $15.61 | $15.61 | 651,100 | — | — |
| 2013-09-27 | $15.25 | $15.25 | 258,000 | — | — |
| 2013-09-26 | $15.14 | $15.14 | 450,700 | — | — |
| 2013-09-25 | $14.80 | $14.80 | 545,200 | — | — |
| 2013-09-24 | $14.27 | $14.27 | 533,000 | — | — |
| 2013-09-23 | $14.55 | $14.55 | 859,600 | — | — |
| 2013-09-20 | $15.16 | $15.16 | 2,813,600 | — | — |
| 2013-09-19 | $15.63 | $15.63 | 315,200 | — | — |
| 2013-09-18 | $15.40 | $15.40 | 519,800 | — | — |
| 2013-09-17 | $16.14 | $16.14 | 491,900 | — | — |
| 2013-09-16 | $15.88 | $15.88 | 324,000 | — | — |
| 2013-09-13 | $16.15 | $16.15 | 395,000 | — | — |
| 2013-09-12 | $15.90 | $15.90 | 864,900 | — | — |
| 2013-09-11 | $14.95 | $14.95 | 339,400 | — | — |
| 2013-09-10 | $15.14 | $15.14 | 318,200 | — | — |
| 2013-09-09 | $15.28 | $15.28 | 660,900 | — | — |
| 2013-09-06 | $15.15 | $15.15 | 430,500 | — | — |
| 2013-09-05 | $15.39 | $15.39 | 331,700 | — | — |
| 2013-09-04 | $15.32 | $15.32 | 591,600 | — | — |
| 2013-09-03 | $15.45 | $15.45 | 695,100 | — | — |
| 2013-08-30 | $15.21 | $15.21 | 598,800 | — | — |
| 2013-08-29 | $15.11 | $15.11 | 1,011,800 | — | — |
| 2013-08-28 | $14.97 | $14.97 | 1,261,800 | — | — |
| 2013-08-27 | $14.18 | $14.18 | 820,500 | — | — |
| 2013-08-26 | $13.77 | $13.77 | 998,600 | — | — |
| 2013-08-23 | $13.57 | $13.57 | 1,387,700 | — | — |
| 2013-08-22 | $12.50 | $12.50 | 333,900 | — | — |
| 2013-08-21 | $12.13 | $12.13 | 305,700 | — | — |
| 2013-08-20 | $11.71 | $11.71 | 496,400 | — | — |
| 2013-08-19 | $11.46 | $11.46 | 515,200 | — | — |
| 2013-08-16 | $11.25 | $11.25 | 456,400 | — | — |
| 2013-08-15 | $10.85 | $10.85 | 557,700 | — | — |
| 2013-08-14 | $10.87 | $10.87 | 367,700 | — | — |
| 2013-08-13 | $10.61 | $10.61 | 318,200 | — | — |
| 2013-08-12 | $10.35 | $10.35 | 368,100 | — | — |
| 2013-08-09 | $10.57 | $10.57 | 291,300 | — | — |
| 2013-08-08 | $10.71 | $10.71 | 456,600 | — | — |
| 2013-08-07 | $11.00 | $11.00 | 491,700 | — | — |
| 2013-08-06 | $11.81 | $11.81 | 511,100 | — | — |
| 2013-08-05 | $11.32 | $11.32 | 415,900 | — | — |
| 2013-08-02 | $11.13 | $11.13 | 292,700 | — | — |
| 2013-08-01 | $10.69 | $10.69 | 397,000 | — | — |
| 2013-07-31 | $11.06 | $11.06 | 1,244,700 | — | — |
| 2013-07-30 | $11.14 | $11.14 | 331,200 | — | — |
| 2013-07-29 | $10.90 | $10.90 | 377,500 | — | — |
| 2013-07-26 | $11.24 | $11.24 | 350,400 | — | — |
| 2013-07-25 | $11.37 | $11.37 | 413,100 | — | — |
| 2013-07-24 | $11.35 | $11.35 | 398,400 | — | — |
| 2013-07-23 | $11.66 | $11.66 | 656,000 | — | — |
| 2013-07-22 | $11.84 | $11.84 | 461,800 | — | — |
| 2013-07-19 | $12.08 | $12.08 | 887,300 | — | — |
| 2013-07-18 | $11.75 | $11.75 | 661,300 | — | — |
| 2013-07-17 | $11.78 | $11.78 | 2,634,300 | — | — |
| 2013-07-16 | $10.77 | $10.77 | 605,200 | — | — |
| 2013-07-15 | $10.92 | $10.92 | 308,700 | — | — |
| 2013-07-12 | $10.81 | $10.81 | 357,700 | — | — |
| 2013-07-11 | $10.75 | $10.75 | 640,200 | — | — |
| 2013-07-10 | $10.90 | $10.90 | 748,300 | — | — |
| 2013-07-09 | $9.99 | $9.99 | 333,200 | — | — |
| 2013-07-08 | $10.11 | $10.11 | 361,000 | — | — |
| 2013-07-05 | $10.34 | $10.34 | 651,100 | — | — |
| 2013-07-03 | $10.06 | $10.06 | 409,700 | — | — |
| 2013-07-02 | $10.04 | $10.04 | 1,036,100 | — | — |
| 2013-07-01 | $9.72 | $9.72 | 4,793,300 | — | — |
| 2013-06-28 | $11.96 | $11.96 | 4,072,400 | — | — |
| 2013-06-27 | $11.74 | $11.74 | 352,400 | — | — |
| 2013-06-26 | $11.65 | $11.65 | 260,200 | — | — |
| 2013-06-25 | $11.37 | $11.37 | 730,100 | — | — |
| 2013-06-24 | $12.00 | $12.00 | 429,600 | — | — |
| 2013-06-21 | $12.02 | $12.02 | 430,900 | — | — |
| 2013-06-20 | $12.11 | $12.11 | 378,400 | — | — |
| 2013-06-19 | $12.23 | $12.23 | 349,200 | — | — |
| 2013-06-18 | $12.76 | $12.76 | 518,600 | — | — |
| 2013-06-17 | $12.78 | $12.78 | 469,500 | — | — |
| 2013-06-14 | $12.61 | $12.61 | 423,900 | — | — |
| 2013-06-13 | $12.69 | $12.69 | 417,200 | — | — |
| 2013-06-12 | $12.30 | $12.30 | 491,700 | — | — |
| 2013-06-11 | $12.63 | $12.63 | 294,100 | — | — |
| 2013-06-10 | $13.08 | $13.08 | 222,600 | — | — |
| 2013-06-07 | $12.94 | $12.94 | 333,000 | — | — |
| 2013-06-06 | $12.84 | $12.84 | 368,600 | — | — |
| 2013-06-05 | $12.49 | $12.49 | 471,800 | — | — |
| 2013-06-04 | $13.04 | $13.04 | 232,300 | — | — |
| 2013-06-03 | $13.22 | $13.22 | 528,500 | — | — |
| 2013-05-31 | $13.42 | $13.42 | 429,900 | — | — |
| 2013-05-30 | $13.87 | $13.87 | 801,300 | — | — |
| 2013-05-29 | $13.21 | $13.21 | 535,900 | — | — |
| 2013-05-28 | $12.85 | $12.85 | 578,600 | — | — |
| 2013-05-24 | $12.93 | $12.93 | 339,900 | — | — |
| 2013-05-23 | $12.44 | $12.44 | 668,700 | — | — |
| 2013-05-22 | $12.44 | $12.44 | 1,944,500 | — | — |
| 2013-05-21 | $11.33 | $11.33 | 354,300 | — | — |
| 2013-05-20 | $11.63 | $11.63 | 766,300 | — | — |
| 2013-05-17 | $10.90 | $10.90 | 440,300 | — | — |
| 2013-05-16 | $10.56 | $10.56 | 427,600 | — | — |
| 2013-05-15 | $10.64 | $10.64 | 1,402,300 | — | — |
| 2013-05-14 | $9.14 | $9.14 | 615,700 | — | — |
| 2013-05-13 | $8.87 | $8.87 | 193,600 | — | — |
| 2013-05-10 | $8.35 | $8.35 | 206,600 | — | — |
| 2013-05-09 | $8.56 | $8.56 | 191,500 | — | — |
| 2013-05-08 | $8.59 | $8.59 | 206,800 | — | — |
| 2013-05-07 | $8.92 | $8.92 | 278,900 | — | — |
| 2013-05-06 | $9.04 | $9.04 | 805,300 | — | — |
| 2013-05-03 | $8.97 | $8.97 | 269,700 | — | — |
| 2013-05-02 | $8.71 | $8.71 | 144,200 | — | — |
| 2013-05-01 | $8.77 | $8.77 | 197,100 | — | — |
| 2013-04-30 | $9.16 | $9.16 | 179,700 | — | — |
| 2013-04-29 | $9.64 | $9.64 | 208,500 | — | — |
| 2013-04-26 | $9.62 | $9.62 | 330,100 | — | — |
| 2013-04-25 | $9.87 | $9.87 | 529,700 | — | — |
| 2013-04-24 | $8.87 | $8.87 | 598,900 | — | — |
| 2013-04-23 | $7.54 | $7.54 | 297,000 | — | — |
| 2013-04-22 | $7.56 | $7.56 | 169,600 | — | — |
| 2013-04-19 | $7.48 | $7.48 | 220,700 | — | — |
| 2013-04-18 | $7.20 | $7.20 | 96,600 | — | — |
| 2013-04-17 | $7.45 | $7.45 | 43,300 | — | — |
| 2013-04-16 | $7.57 | $7.57 | 68,900 | — | — |
| 2013-04-15 | $7.32 | $7.32 | 102,300 | — | — |
| 2013-04-12 | $7.55 | $7.55 | 364,100 | — | — |
| 2013-04-11 | $7.35 | $7.35 | 81,500 | — | — |
| 2013-04-10 | $7.19 | $7.19 | 64,200 | — | — |
| 2013-04-09 | $6.98 | $6.98 | 51,400 | — | — |
| 2013-04-08 | $7.10 | $7.10 | 123,100 | — | — |
| 2013-04-05 | $7.18 | $7.18 | 216,100 | — | — |
| 2013-04-04 | $6.90 | $6.90 | 148,800 | — | — |
| 2013-04-03 | $7.20 | $7.20 | 141,700 | — | — |
| 2013-04-02 | $7.39 | $7.39 | 90,400 | — | — |
| 2013-04-01 | $7.45 | $7.45 | 165,300 | — | — |
| 2013-03-28 | $7.49 | $7.49 | 375,200 | — | — |
| 2013-03-27 | $7.33 | $7.33 | 111,200 | — | — |
| 2013-03-26 | $7.48 | $7.48 | 86,100 | — | — |
| 2013-03-25 | $7.44 | $7.44 | 309,800 | — | — |
| 2013-03-22 | $7.38 | $7.38 | 790,200 | — | — |
| 2013-03-21 | $6.83 | $6.83 | 67,500 | — | — |
| 2013-03-20 | $6.90 | $6.90 | 216,800 | — | — |
| 2013-03-19 | $6.93 | $6.93 | 129,500 | — | — |
| 2013-03-18 | $6.90 | $6.90 | 289,200 | — | — |
| 2013-03-15 | $6.57 | $6.57 | 79,600 | — | — |
| 2013-03-14 | $6.71 | $6.71 | 81,100 | — | — |
| 2013-03-13 | $6.75 | $6.75 | 149,000 | — | — |
| 2013-03-12 | $6.82 | $6.82 | 104,900 | — | — |
| 2013-03-11 | $6.54 | $6.54 | 486,600 | — | — |
| 2013-03-08 | $6.26 | $6.26 | 53,300 | — | — |
| 2013-03-07 | $6.26 | $6.26 | 47,600 | — | — |
| 2013-03-06 | $6.09 | $6.09 | 36,700 | — | — |
| 2013-03-05 | $5.99 | $5.99 | 46,500 | — | — |
| 2013-03-04 | $6.04 | $6.04 | 43,100 | — | — |
| 2013-03-01 | $6.07 | $6.07 | 20,900 | — | — |
| 2013-02-28 | $6.16 | $6.16 | 89,500 | — | — |
| 2013-02-27 | $6.03 | $6.03 | 83,100 | — | — |
| 2013-02-26 | $5.91 | $5.91 | 122,600 | — | — |
| 2013-02-25 | $6.22 | $6.22 | 75,100 | — | — |
| 2013-02-22 | $6.29 | $6.29 | 48,000 | — | — |
| 2013-02-21 | $6.37 | $6.37 | 62,500 | — | — |
| 2013-02-20 | $6.36 | $6.36 | 198,800 | — | — |
| 2013-02-19 | $6.31 | $6.31 | 202,900 | — | — |
| 2013-02-15 | $6.18 | $6.18 | 89,900 | — | — |
| 2013-02-14 | $6.11 | $6.11 | 157,500 | — | — |
| 2013-02-13 | $6.12 | $6.12 | 53,800 | — | — |
| 2013-02-12 | $6.18 | $6.18 | 468,600 | — | — |
| 2013-02-11 | $6.00 | $6.00 | 243,700 | — | — |
| 2013-02-08 | $5.85 | $5.85 | 60,000 | — | — |
| 2013-02-07 | $5.80 | $5.80 | 23,900 | — | — |
| 2013-02-06 | $5.81 | $5.81 | 63,900 | — | — |
| 2013-02-05 | $5.87 | $5.87 | 87,600 | — | — |
| 2013-02-04 | $5.72 | $5.72 | 60,200 | — | — |
| 2013-02-01 | $5.80 | $5.80 | 90,800 | — | — |
| 2013-01-31 | $5.85 | $5.85 | 220,700 | — | — |
| 2013-01-30 | $6.10 | $6.10 | 64,800 | — | — |
| 2013-01-29 | $6.27 | $6.27 | 133,000 | — | — |
| 2013-01-28 | $6.30 | $6.30 | 121,200 | — | — |
| 2013-01-25 | $6.25 | $6.25 | 29,400 | — | — |
| 2013-01-24 | $6.22 | $6.22 | 41,600 | — | — |
| 2013-01-23 | $6.37 | $6.37 | 54,400 | — | — |
| 2013-01-22 | $6.47 | $6.47 | 105,400 | — | — |
| 2013-01-18 | $6.40 | $6.40 | 71,600 | — | — |
| 2013-01-17 | $6.51 | $6.51 | 90,600 | — | — |
| 2013-01-16 | $6.42 | $6.42 | 66,100 | — | — |
| 2013-01-15 | $6.62 | $6.62 | 33,400 | — | — |
| 2013-01-14 | $6.70 | $6.70 | 86,000 | — | — |
| 2013-01-11 | $6.70 | $6.70 | 270,400 | — | — |
| 2013-01-10 | $6.93 | $6.93 | 65,600 | — | — |
| 2013-01-09 | $6.93 | $6.93 | 51,900 | — | — |
| 2013-01-08 | $6.84 | $6.84 | 22,200 | — | — |
| 2013-01-07 | $6.85 | $6.85 | 53,000 | — | — |
| 2013-01-04 | $6.75 | $6.75 | 61,600 | — | — |
| 2013-01-03 | $6.93 | $6.93 | 72,100 | — | — |
| 2013-01-02 | $6.96 | $6.96 | 121,800 | — | — |