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
- 1983-06-22 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 | $11.02 | $11.02 | 14,900 | — | — |
| 2013-12-30 | $11.09 | $11.09 | 18,800 | — | — |
| 2013-12-27 | $11.08 | $11.08 | 14,500 | — | — |
| 2013-12-26 | $11.00 | $11.00 | 10,200 | — | — |
| 2013-12-24 | $11.14 | $11.14 | 1,700 | — | — |
| 2013-12-23 | $11.04 | $11.04 | 20,800 | — | — |
| 2013-12-20 | $10.97 | $10.97 | 34,000 | — | — |
| 2013-12-19 | $11.06 | $11.06 | 20,400 | — | — |
| 2013-12-18 | $10.95 | $10.95 | 18,900 | — | — |
| 2013-12-17 | $10.73 | $10.73 | 12,600 | — | — |
| 2013-12-16 | $10.54 | $10.54 | 46,100 | — | — |
| 2013-12-13 | $10.50 | $10.50 | 23,900 | — | — |
| 2013-12-12 | $10.41 | $10.41 | 16,200 | — | — |
| 2013-12-11 | $10.50 | $10.50 | 18,700 | — | — |
| 2013-12-10 | $10.45 | $10.45 | 15,400 | — | — |
| 2013-12-09 | $10.46 | $10.46 | 20,800 | — | — |
| 2013-12-06 | $10.57 | $10.57 | 20,700 | — | — |
| 2013-12-05 | $10.58 | $10.58 | 32,600 | — | — |
| 2013-12-04 | $10.63 | $10.63 | 48,800 | — | — |
| 2013-12-03 | $10.55 | $10.55 | 23,500 | — | — |
| 2013-12-02 | $10.60 | $10.60 | 27,700 | — | — |
| 2013-11-29 | $10.52 | $10.52 | 16,100 | — | — |
| 2013-11-27 | $10.74 | $10.74 | 26,900 | — | — |
| 2013-11-26 | $10.70 | $10.70 | 24,200 | — | — |
| 2013-11-25 | $10.70 | $10.70 | 33,900 | — | — |
| 2013-11-22 | $10.62 | $10.62 | 34,600 | — | — |
| 2013-11-21 | $10.62 | $10.62 | 44,300 | — | — |
| 2013-11-20 | $10.61 | $10.61 | 32,000 | — | — |
| 2013-11-19 | $10.39 | $10.39 | 31,400 | — | — |
| 2013-11-18 | $10.30 | $10.30 | 31,400 | — | — |
| 2013-11-15 | $10.44 | $10.44 | 26,800 | — | — |
| 2013-11-14 | $10.61 | $10.61 | 27,200 | — | — |
| 2013-11-13 | $10.32 | $10.32 | 26,300 | — | — |
| 2013-11-12 | $10.41 | $10.41 | 33,000 | — | — |
| 2013-11-11 | $10.51 | $10.51 | 24,100 | — | — |
| 2013-11-08 | $10.59 | $10.59 | 19,100 | — | — |
| 2013-11-07 | $10.60 | $10.60 | 18,500 | — | — |
| 2013-11-06 | $10.72 | $10.72 | 21,400 | — | — |
| 2013-11-05 | $10.76 | $10.76 | 13,100 | — | — |
| 2013-11-04 | $10.86 | $10.86 | 21,300 | — | — |
| 2013-11-01 | $10.82 | $10.82 | 23,000 | — | — |
| 2013-10-31 | $10.85 | $10.85 | 49,800 | — | — |
| 2013-10-30 | $11.03 | $11.03 | 85,500 | — | — |
| 2013-10-29 | $10.97 | $10.97 | 98,300 | — | — |
| 2013-10-28 | $11.19 | $11.19 | 59,100 | — | — |
| 2013-10-25 | $10.98 | $10.98 | 19,500 | — | — |
| 2013-10-24 | $10.95 | $10.95 | 26,800 | — | — |
| 2013-10-23 | $10.97 | $10.97 | 55,500 | — | — |
| 2013-10-22 | $11.03 | $11.03 | 23,900 | — | — |
| 2013-10-21 | $11.16 | $11.16 | 34,000 | — | — |
| 2013-10-18 | $11.06 | $11.06 | 65,500 | — | — |
| 2013-10-17 | $10.85 | $10.85 | 35,000 | — | — |
| 2013-10-16 | $10.59 | $10.59 | 35,400 | — | — |
| 2013-10-15 | $10.59 | $10.59 | 37,300 | — | — |
| 2013-10-14 | $10.55 | $10.55 | 19,800 | — | — |
| 2013-10-11 | $10.39 | $10.39 | 20,300 | — | — |
| 2013-10-10 | $10.39 | $10.39 | 32,600 | — | — |
| 2013-10-09 | $10.08 | $10.08 | 46,900 | — | — |
| 2013-10-08 | $9.89 | $9.89 | 30,200 | — | — |
| 2013-10-07 | $10.00 | $10.00 | 47,600 | — | — |
| 2013-10-04 | $9.99 | $9.99 | 77,300 | — | — |
| 2013-10-03 | $10.15 | $10.15 | 35,500 | — | — |
| 2013-10-02 | $10.28 | $10.28 | 43,200 | — | — |
| 2013-10-01 | $10.35 | $10.35 | 20,600 | — | — |
| 2013-09-30 | $10.29 | $10.29 | 31,700 | — | — |
| 2013-09-27 | $10.46 | $10.46 | 63,000 | — | — |
| 2013-09-26 | $10.42 | $10.42 | 26,000 | — | — |
| 2013-09-25 | $10.27 | $10.27 | 25,300 | — | — |
| 2013-09-24 | $10.24 | $10.24 | 15,000 | — | — |
| 2013-09-23 | $10.35 | $10.35 | 21,300 | — | — |
| 2013-09-20 | $10.15 | $10.15 | 24,300 | — | — |
| 2013-09-19 | $10.24 | $10.24 | 17,100 | — | — |
| 2013-09-18 | $10.30 | $10.30 | 19,300 | — | — |
| 2013-09-17 | $10.29 | $10.29 | 27,900 | — | — |
| 2013-09-16 | $10.07 | $10.07 | 62,000 | — | — |
| 2013-09-13 | $9.82 | $9.82 | 37,900 | — | — |
| 2013-09-12 | $9.64 | $9.64 | 85,800 | — | — |
| 2013-09-11 | $9.69 | $9.69 | 52,300 | — | — |
| 2013-09-10 | $9.67 | $9.67 | 54,400 | — | — |
| 2013-09-09 | $9.71 | $9.71 | 64,600 | — | — |
| 2013-09-06 | $9.79 | $9.79 | 49,100 | — | — |
| 2013-09-05 | $9.80 | $9.80 | 60,900 | — | — |
| 2013-09-04 | $9.82 | $9.82 | 25,900 | — | — |
| 2013-09-03 | $9.86 | $9.86 | 56,500 | — | — |
| 2013-08-30 | $9.91 | $9.91 | 27,000 | — | — |
| 2013-08-29 | $9.99 | $9.99 | 28,700 | — | — |
| 2013-08-28 | $9.86 | $9.86 | 50,700 | — | — |
| 2013-08-27 | $9.92 | $9.92 | 53,800 | — | — |
| 2013-08-26 | $9.80 | $9.80 | 144,500 | — | — |
| 2013-08-23 | $10.01 | $10.01 | 20,200 | — | — |
| 2013-08-22 | $10.17 | $10.17 | 43,000 | — | — |
| 2013-08-21 | $10.19 | $10.19 | 282,900 | — | — |
| 2013-08-20 | $11.79 | $11.79 | 36,500 | — | — |
| 2013-08-19 | $11.56 | $11.56 | 41,400 | — | — |
| 2013-08-16 | $11.17 | $11.17 | 10,400 | — | — |
| 2013-08-15 | $11.20 | $11.20 | 71,500 | — | — |
| 2013-08-14 | $11.37 | $11.37 | 15,900 | — | — |
| 2013-08-13 | $11.37 | $11.37 | 10,500 | — | — |
| 2013-08-12 | $11.19 | $11.19 | 40,100 | — | — |
| 2013-08-09 | $11.31 | $11.31 | 41,800 | — | — |
| 2013-08-08 | $11.50 | $11.50 | 26,900 | — | — |
| 2013-08-07 | $11.76 | $11.76 | 55,500 | — | — |
| 2013-08-06 | $11.70 | $11.70 | 29,600 | — | — |
| 2013-08-05 | $11.64 | $11.64 | 30,900 | — | — |
| 2013-08-02 | $11.44 | $11.44 | 47,700 | — | — |
| 2013-08-01 | $11.38 | $11.38 | 8,100 | — | — |
| 2013-07-31 | $11.34 | $11.34 | 12,600 | — | — |
| 2013-07-30 | $11.28 | $11.28 | 28,000 | — | — |
| 2013-07-29 | $11.41 | $11.41 | 29,500 | — | — |
| 2013-07-26 | $11.61 | $11.61 | 29,100 | — | — |
| 2013-07-25 | $11.51 | $11.51 | 34,600 | — | — |
| 2013-07-24 | $10.93 | $10.93 | 13,700 | — | — |
| 2013-07-23 | $10.85 | $10.85 | 14,400 | — | — |
| 2013-07-22 | $10.98 | $10.98 | 46,500 | — | — |
| 2013-07-19 | $11.25 | $11.25 | 18,700 | — | — |
| 2013-07-18 | $11.42 | $11.42 | 15,300 | — | — |
| 2013-07-17 | $11.53 | $11.53 | 16,100 | — | — |
| 2013-07-16 | $11.44 | $11.44 | 19,600 | — | — |
| 2013-07-15 | $11.30 | $11.30 | 17,600 | — | — |
| 2013-07-12 | $11.59 | $11.59 | 27,300 | — | — |
| 2013-07-11 | $11.22 | $11.22 | 51,500 | — | — |
| 2013-07-10 | $10.90 | $10.90 | 34,600 | — | — |
| 2013-07-09 | $11.15 | $11.15 | 98,800 | — | — |
| 2013-07-08 | $11.59 | $11.59 | 32,500 | — | — |
| 2013-07-05 | $11.74 | $11.74 | 28,900 | — | — |
| 2013-07-03 | $11.64 | $11.64 | 25,500 | — | — |
| 2013-07-02 | $11.36 | $11.36 | 48,100 | — | — |
| 2013-07-01 | $11.19 | $11.19 | 80,300 | — | — |
| 2013-06-28 | $10.35 | $10.35 | 1,568,100 | — | — |
| 2013-06-27 | $10.73 | $10.73 | 75,500 | — | — |
| 2013-06-26 | $10.69 | $10.69 | 46,600 | — | — |
| 2013-06-25 | $10.53 | $10.53 | 50,300 | — | — |
| 2013-06-24 | $10.65 | $10.65 | 84,900 | — | — |
| 2013-06-21 | $10.85 | $10.85 | 48,900 | — | — |
| 2013-06-20 | $10.66 | $10.66 | 59,100 | — | — |
| 2013-06-19 | $11.08 | $11.08 | 20,700 | — | — |
| 2013-06-18 | $11.24 | $11.24 | 36,700 | — | — |
| 2013-06-17 | $11.33 | $11.33 | 24,400 | — | — |
| 2013-06-14 | $11.12 | $11.12 | 22,800 | — | — |
| 2013-06-13 | $11.28 | $11.28 | 44,600 | — | — |
| 2013-06-12 | $10.99 | $10.99 | 37,000 | — | — |
| 2013-06-11 | $11.00 | $11.00 | 62,400 | — | — |
| 2013-06-10 | $11.30 | $11.30 | 48,600 | — | — |
| 2013-06-07 | $11.10 | $11.10 | 29,800 | — | — |
| 2013-06-06 | $11.12 | $11.12 | 47,000 | — | — |
| 2013-06-05 | $11.16 | $11.16 | 44,200 | — | — |
| 2013-06-04 | $11.65 | $11.65 | 80,000 | — | — |
| 2013-06-03 | $11.71 | $11.71 | 67,900 | — | — |
| 2013-05-31 | $11.36 | $11.36 | 51,900 | — | — |
| 2013-05-30 | $11.47 | $11.47 | 60,100 | — | — |
| 2013-05-29 | $11.21 | $11.21 | 34,700 | — | — |
| 2013-05-28 | $11.22 | $11.22 | 21,200 | — | — |
| 2013-05-24 | $10.91 | $10.91 | 23,300 | — | — |
| 2013-05-23 | $11.05 | $11.05 | 15,900 | — | — |
| 2013-05-22 | $10.84 | $10.84 | 27,300 | — | — |
| 2013-05-21 | $11.02 | $11.02 | 27,800 | — | — |
| 2013-05-20 | $11.05 | $11.05 | 39,300 | — | — |
| 2013-05-17 | $11.09 | $11.09 | 140,900 | — | — |
| 2013-05-16 | $10.89 | $10.89 | 37,300 | — | — |
| 2013-05-15 | $10.82 | $10.82 | 23,100 | — | — |
| 2013-05-14 | $10.75 | $10.75 | 46,400 | — | — |
| 2013-05-13 | $10.73 | $10.73 | 44,000 | — | — |
| 2013-05-10 | $10.61 | $10.61 | 22,300 | — | — |
| 2013-05-09 | $10.60 | $10.60 | 36,500 | — | — |
| 2013-05-08 | $10.57 | $10.57 | 42,300 | — | — |
| 2013-05-07 | $10.67 | $10.67 | 20,900 | — | — |
| 2013-05-06 | $10.70 | $10.70 | 39,200 | — | — |
| 2013-05-03 | $10.70 | $10.70 | 25,000 | — | — |
| 2013-05-02 | $10.37 | $10.37 | 69,800 | — | — |
| 2013-05-01 | $10.28 | $10.28 | 125,500 | — | — |
| 2013-04-30 | $11.30 | $11.30 | 48,200 | — | — |
| 2013-04-29 | $11.33 | $11.33 | 40,900 | — | — |
| 2013-04-26 | $11.35 | $11.35 | 21,800 | — | — |
| 2013-04-25 | $11.37 | $11.37 | 32,700 | — | — |
| 2013-04-24 | $11.35 | $11.35 | 19,100 | — | — |
| 2013-04-23 | $11.46 | $11.46 | 17,500 | — | — |
| 2013-04-22 | $10.90 | $10.90 | 13,000 | — | — |
| 2013-04-19 | $10.75 | $10.75 | 22,500 | — | — |
| 2013-04-18 | $10.41 | $10.41 | 25,900 | — | — |
| 2013-04-17 | $10.52 | $10.52 | 48,400 | — | — |
| 2013-04-16 | $11.00 | $11.00 | 35,100 | — | — |
| 2013-04-15 | $10.73 | $10.73 | 60,500 | — | — |
| 2013-04-12 | $11.33 | $11.33 | 30,900 | — | — |
| 2013-04-11 | $11.45 | $11.45 | 40,900 | — | — |
| 2013-04-10 | $11.48 | $11.48 | 46,500 | — | — |
| 2013-04-09 | $11.44 | $11.44 | 22,100 | — | — |
| 2013-04-08 | $11.50 | $11.50 | 26,000 | — | — |
| 2013-04-05 | $11.53 | $11.53 | 65,900 | — | — |
| 2013-04-04 | $11.74 | $11.74 | 41,900 | — | — |
| 2013-04-03 | $11.55 | $11.55 | 37,400 | — | — |
| 2013-04-02 | $11.52 | $11.52 | 42,900 | — | — |
| 2013-04-01 | $11.31 | $11.31 | 41,600 | — | — |
| 2013-03-28 | $11.46 | $11.46 | 26,800 | — | — |
| 2013-03-27 | $11.42 | $11.42 | 31,700 | — | — |
| 2013-03-26 | $11.41 | $11.41 | 26,100 | — | — |
| 2013-03-25 | $11.25 | $11.25 | 41,400 | — | — |
| 2013-03-22 | $11.28 | $11.28 | 25,900 | — | — |
| 2013-03-21 | $11.24 | $11.24 | 31,200 | — | — |
| 2013-03-20 | $11.25 | $11.25 | 37,700 | — | — |
| 2013-03-19 | $10.99 | $10.99 | 34,300 | — | — |
| 2013-03-18 | $10.90 | $10.90 | 36,400 | — | — |
| 2013-03-15 | $10.87 | $10.87 | 75,100 | — | — |
| 2013-03-14 | $10.90 | $10.90 | 18,700 | — | — |
| 2013-03-13 | $10.88 | $10.88 | 32,600 | — | — |
| 2013-03-12 | $10.81 | $10.81 | 34,800 | — | — |
| 2013-03-11 | $10.77 | $10.77 | 37,900 | — | — |
| 2013-03-08 | $10.86 | $10.86 | 29,000 | — | — |
| 2013-03-07 | $10.76 | $10.76 | 30,400 | — | — |
| 2013-03-06 | $10.81 | $10.81 | 38,600 | — | — |
| 2013-03-05 | $10.86 | $10.86 | 57,000 | — | — |
| 2013-03-04 | $10.88 | $10.88 | 39,900 | — | — |
| 2013-03-01 | $10.70 | $10.70 | 43,000 | — | — |
| 2013-02-28 | $10.63 | $10.63 | 46,500 | — | — |
| 2013-02-27 | $10.46 | $10.46 | 41,800 | — | — |
| 2013-02-26 | $10.50 | $10.50 | 64,200 | — | — |
| 2013-02-25 | $9.98 | $9.98 | 59,300 | — | — |
| 2013-02-22 | $10.21 | $10.21 | 49,100 | — | — |
| 2013-02-21 | $10.00 | $10.00 | 65,600 | — | — |
| 2013-02-20 | $10.32 | $10.32 | 121,600 | — | — |
| 2013-02-19 | $10.64 | $10.64 | 39,200 | — | — |
| 2013-02-15 | $10.65 | $10.65 | 63,400 | — | — |
| 2013-02-14 | $10.63 | $10.63 | 37,600 | — | — |
| 2013-02-13 | $10.61 | $10.61 | 76,400 | — | — |
| 2013-02-12 | $10.52 | $10.52 | 57,300 | — | — |
| 2013-02-11 | $10.37 | $10.37 | 131,900 | — | — |
| 2013-02-08 | $9.88 | $9.88 | 76,900 | — | — |
| 2013-02-07 | $9.75 | $9.75 | 92,500 | — | — |
| 2013-02-06 | $9.78 | $9.78 | 60,900 | — | — |
| 2013-02-05 | $9.68 | $9.68 | 61,000 | — | — |
| 2013-02-04 | $9.57 | $9.57 | 78,300 | — | — |
| 2013-02-01 | $9.68 | $9.68 | 83,200 | — | — |
| 2013-01-31 | $9.63 | $9.63 | 132,900 | — | — |
| 2013-01-30 | $9.72 | $9.72 | 733,200 | — | — |
| 2013-01-29 | $11.91 | $11.91 | 211,000 | — | — |
| 2013-01-28 | $11.94 | $11.94 | 111,800 | — | — |
| 2013-01-25 | $11.50 | $11.50 | 58,400 | — | — |
| 2013-01-24 | $11.43 | $11.43 | 39,100 | — | — |
| 2013-01-23 | $11.48 | $11.48 | 105,200 | — | — |
| 2013-01-22 | $11.06 | $11.06 | 63,300 | — | — |
| 2013-01-18 | $10.97 | $10.97 | 34,400 | — | — |
| 2013-01-17 | $11.08 | $11.08 | 43,000 | — | — |
| 2013-01-16 | $10.82 | $10.82 | 27,400 | — | — |
| 2013-01-15 | $10.88 | $10.88 | 28,300 | — | — |
| 2013-01-14 | $10.72 | $10.72 | 20,600 | — | — |
| 2013-01-11 | $10.67 | $10.67 | 29,100 | — | — |
| 2013-01-10 | $10.62 | $10.62 | 35,600 | — | — |
| 2013-01-09 | $10.33 | $10.33 | 44,300 | — | — |
| 2013-01-08 | $10.26 | $10.26 | 30,000 | — | — |
| 2013-01-07 | $9.89 | $9.89 | 75,600 | — | — |
| 2013-01-04 | $10.46 | $10.46 | 19,100 | — | — |
| 2013-01-03 | $10.39 | $10.39 | 25,800 | — | — |
| 2013-01-02 | $10.63 | $10.63 | 104,600 | — | — |