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
- 1996-04-02 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 | $13.03 | $13.03 | 32,500 | — | — |
| 2013-12-30 | $13.19 | $13.19 | 15,200 | — | — |
| 2013-12-27 | $13.38 | $13.38 | 15,500 | — | — |
| 2013-12-26 | $13.35 | $13.35 | 15,200 | — | — |
| 2013-12-24 | $13.40 | $13.40 | 13,400 | — | — |
| 2013-12-23 | $13.44 | $13.44 | 23,700 | — | — |
| 2013-12-20 | $13.43 | $13.43 | 75,400 | — | — |
| 2013-12-19 | $13.08 | $13.08 | 26,500 | — | — |
| 2013-12-18 | $13.34 | $13.34 | 87,700 | — | — |
| 2013-12-17 | $13.59 | $13.59 | 27,400 | — | — |
| 2013-12-16 | $13.72 | $13.72 | 24,300 | — | — |
| 2013-12-13 | $13.40 | $13.40 | 17,600 | — | — |
| 2013-12-12 | $13.25 | $13.25 | 20,800 | — | — |
| 2013-12-11 | $12.92 | $12.92 | 29,800 | — | — |
| 2013-12-10 | $12.89 | $12.89 | 44,800 | — | — |
| 2013-12-09 | $13.21 | $13.21 | 18,400 | — | — |
| 2013-12-06 | $13.29 | $13.29 | 33,200 | — | — |
| 2013-12-05 | $13.37 | $13.37 | 24,700 | — | — |
| 2013-12-04 | $13.47 | $13.47 | 16,200 | — | — |
| 2013-12-03 | $13.23 | $13.23 | 19,000 | — | — |
| 2013-12-02 | $13.45 | $13.45 | 26,800 | — | — |
| 2013-11-29 | $14.14 | $14.14 | 12,800 | — | — |
| 2013-11-27 | $14.17 | $14.17 | 33,900 | — | — |
| 2013-11-26 | $13.84 | $13.84 | 15,300 | — | — |
| 2013-11-25 | $13.81 | $13.81 | 9,600 | — | — |
| 2013-11-22 | $13.89 | $13.89 | 12,800 | — | — |
| 2013-11-21 | $13.90 | $13.90 | 38,000 | — | — |
| 2013-11-20 | $13.39 | $13.39 | 21,900 | — | — |
| 2013-11-19 | $13.50 | $13.50 | 8,400 | — | — |
| 2013-11-18 | $13.40 | $13.40 | 16,000 | — | — |
| 2013-11-15 | $13.58 | $13.58 | 15,500 | — | — |
| 2013-11-14 | $13.34 | $13.34 | 7,800 | — | — |
| 2013-11-13 | $13.58 | $13.58 | 19,700 | — | — |
| 2013-11-12 | $12.85 | $12.85 | 37,700 | — | — |
| 2013-11-11 | $12.90 | $12.90 | 34,100 | — | — |
| 2013-11-08 | $13.00 | $13.00 | 22,200 | — | — |
| 2013-11-07 | $12.95 | $12.95 | 26,500 | — | — |
| 2013-11-06 | $13.28 | $13.28 | 20,500 | — | — |
| 2013-11-05 | $13.49 | $13.49 | 24,100 | — | — |
| 2013-11-04 | $13.52 | $13.52 | 31,000 | — | — |
| 2013-11-01 | $13.57 | $13.57 | 56,200 | — | — |
| 2013-10-31 | $13.74 | $13.74 | 34,300 | — | — |
| 2013-10-30 | $13.81 | $13.81 | 52,800 | — | — |
| 2013-10-29 | $14.12 | $14.12 | 67,100 | — | — |
| 2013-10-28 | $13.99 | $13.99 | 25,400 | — | — |
| 2013-10-25 | $14.02 | $14.02 | 12,100 | — | — |
| 2013-10-24 | $14.04 | $14.04 | 17,700 | — | — |
| 2013-10-23 | $14.05 | $14.05 | 16,100 | — | — |
| 2013-10-22 | $14.13 | $14.13 | 33,000 | — | — |
| 2013-10-21 | $14.00 | $14.00 | 24,600 | — | — |
| 2013-10-18 | $13.97 | $13.97 | 44,000 | — | — |
| 2013-10-17 | $14.00 | $14.00 | 16,700 | — | — |
| 2013-10-16 | $14.10 | $14.10 | 22,900 | — | — |
| 2013-10-15 | $14.05 | $14.05 | 86,600 | — | — |
| 2013-10-14 | $14.00 | $14.00 | 19,800 | — | — |
| 2013-10-11 | $13.97 | $13.97 | 20,500 | — | — |
| 2013-10-10 | $13.37 | $13.37 | 24,000 | — | — |
| 2013-10-09 | $13.04 | $13.04 | 16,500 | — | — |
| 2013-10-08 | $13.14 | $13.14 | 25,900 | — | — |
| 2013-10-07 | $13.30 | $13.30 | 13,700 | — | — |
| 2013-10-04 | $13.70 | $13.70 | 97,400 | — | — |
| 2013-10-03 | $13.29 | $13.29 | 46,900 | — | — |
| 2013-10-02 | $13.89 | $13.89 | 31,600 | — | — |
| 2013-10-01 | $13.87 | $13.87 | 28,500 | — | — |
| 2013-09-30 | $13.80 | $13.80 | 29,700 | — | — |
| 2013-09-27 | $13.76 | $13.76 | 32,300 | — | — |
| 2013-09-26 | $13.82 | $13.82 | 12,600 | — | — |
| 2013-09-25 | $13.89 | $13.89 | 11,600 | — | — |
| 2013-09-24 | $14.17 | $14.17 | 20,800 | — | — |
| 2013-09-23 | $13.69 | $13.69 | 27,700 | — | — |
| 2013-09-20 | $13.91 | $13.91 | 93,000 | — | — |
| 2013-09-19 | $13.91 | $13.91 | 25,300 | — | — |
| 2013-09-18 | $13.79 | $13.79 | 28,600 | — | — |
| 2013-09-17 | $13.41 | $13.41 | 49,700 | — | — |
| 2013-09-16 | $13.11 | $13.11 | 51,700 | — | — |
| 2013-09-13 | $12.99 | $12.99 | 20,800 | — | — |
| 2013-09-12 | $12.90 | $12.90 | 32,600 | — | — |
| 2013-09-11 | $12.97 | $12.97 | 21,400 | — | — |
| 2013-09-10 | $13.09 | $13.09 | 17,600 | — | — |
| 2013-09-09 | $13.01 | $13.01 | 66,800 | — | — |
| 2013-09-06 | $13.04 | $13.04 | 33,800 | — | — |
| 2013-09-05 | $13.00 | $13.00 | 20,900 | — | — |
| 2013-09-04 | $12.92 | $12.92 | 24,100 | — | — |
| 2013-09-03 | $12.97 | $12.97 | 22,000 | — | — |
| 2013-08-30 | $12.76 | $12.76 | 33,900 | — | — |
| 2013-08-29 | $13.09 | $13.09 | 23,100 | — | — |
| 2013-08-28 | $12.88 | $12.88 | 26,000 | — | — |
| 2013-08-27 | $12.87 | $12.87 | 25,400 | — | — |
| 2013-08-26 | $13.11 | $13.11 | 13,300 | — | — |
| 2013-08-23 | $13.22 | $13.22 | 12,100 | — | — |
| 2013-08-22 | $13.23 | $13.23 | 5,900 | — | — |
| 2013-08-21 | $12.94 | $12.94 | 16,500 | — | — |
| 2013-08-20 | $13.08 | $13.08 | 29,900 | — | — |
| 2013-08-19 | $12.96 | $12.96 | 23,400 | — | — |
| 2013-08-16 | $13.38 | $13.38 | 26,100 | — | — |
| 2013-08-15 | $13.04 | $13.04 | 86,800 | — | — |
| 2013-08-14 | $13.64 | $13.64 | 61,400 | — | — |
| 2013-08-13 | $13.94 | $13.94 | 15,500 | — | — |
| 2013-08-12 | $13.78 | $13.78 | 27,500 | — | — |
| 2013-08-09 | $13.64 | $13.64 | 19,200 | — | — |
| 2013-08-08 | $13.68 | $13.68 | 10,000 | — | — |
| 2013-08-07 | $13.62 | $13.62 | 29,500 | — | — |
| 2013-08-06 | $13.70 | $13.70 | 21,300 | — | — |
| 2013-08-05 | $13.77 | $13.77 | 32,900 | — | — |
| 2013-08-02 | $13.82 | $13.82 | 58,900 | — | — |
| 2013-08-01 | $14.00 | $14.00 | 33,900 | — | — |
| 2013-07-31 | $13.99 | $13.99 | 77,000 | — | — |
| 2013-07-30 | $14.06 | $14.06 | 38,100 | — | — |
| 2013-07-29 | $14.17 | $14.17 | 57,700 | — | — |
| 2013-07-26 | $14.08 | $14.08 | 23,200 | — | — |
| 2013-07-25 | $14.38 | $14.38 | 37,500 | — | — |
| 2013-07-24 | $14.36 | $14.36 | 21,700 | — | — |
| 2013-07-23 | $14.38 | $14.38 | 19,600 | — | — |
| 2013-07-22 | $14.40 | $14.40 | 34,400 | — | — |
| 2013-07-19 | $14.02 | $14.02 | 574,200 | — | — |
| 2013-07-18 | $14.22 | $14.22 | 31,200 | — | — |
| 2013-07-17 | $14.26 | $14.26 | 23,400 | — | — |
| 2013-07-16 | $14.29 | $14.29 | 36,500 | — | — |
| 2013-07-15 | $14.24 | $14.24 | 37,100 | — | — |
| 2013-07-12 | $14.22 | $14.22 | 33,600 | — | — |
| 2013-07-11 | $14.37 | $14.37 | 34,900 | — | — |
| 2013-07-10 | $14.31 | $14.31 | 44,500 | — | — |
| 2013-07-09 | $14.22 | $14.22 | 33,800 | — | — |
| 2013-07-08 | $14.40 | $14.40 | 25,700 | — | — |
| 2013-07-05 | $14.43 | $14.43 | 20,800 | — | — |
| 2013-07-03 | $13.59 | $13.59 | 12,600 | — | — |
| 2013-07-02 | $13.34 | $13.34 | 26,400 | — | — |
| 2013-07-01 | $13.54 | $13.54 | 31,200 | — | — |
| 2013-06-28 | $13.31 | $13.31 | 85,200 | — | — |
| 2013-06-27 | $12.98 | $12.98 | 31,600 | — | — |
| 2013-06-26 | $12.84 | $12.84 | 17,500 | — | — |
| 2013-06-25 | $13.01 | $13.01 | 32,400 | — | — |
| 2013-06-24 | $12.84 | $12.84 | 36,000 | — | — |
| 2013-06-21 | $12.83 | $12.83 | 79,600 | — | — |
| 2013-06-20 | $12.91 | $12.91 | 38,200 | — | — |
| 2013-06-19 | $13.03 | $13.03 | 28,100 | — | — |
| 2013-06-18 | $13.02 | $13.02 | 26,500 | — | — |
| 2013-06-17 | $12.82 | $12.82 | 24,700 | — | — |
| 2013-06-14 | $12.63 | $12.63 | 21,100 | — | — |
| 2013-06-13 | $12.94 | $12.94 | 44,100 | — | — |
| 2013-06-12 | $12.76 | $12.76 | 38,800 | — | — |
| 2013-06-11 | $12.64 | $12.64 | 62,100 | — | — |
| 2013-06-10 | $12.81 | $12.81 | 36,900 | — | — |
| 2013-06-07 | $12.83 | $12.83 | 27,700 | — | — |
| 2013-06-06 | $12.87 | $12.87 | 37,700 | — | — |
| 2013-06-05 | $12.84 | $12.84 | 20,900 | — | — |
| 2013-06-04 | $12.91 | $12.91 | 35,900 | — | — |
| 2013-06-03 | $13.16 | $13.16 | 73,800 | — | — |
| 2013-05-31 | $13.19 | $13.19 | 68,100 | — | — |
| 2013-05-30 | $13.38 | $13.38 | 16,200 | — | — |
| 2013-05-29 | $13.29 | $13.29 | 18,800 | — | — |
| 2013-05-28 | $13.23 | $13.23 | 27,300 | — | — |
| 2013-05-24 | $12.98 | $12.98 | 20,600 | — | — |
| 2013-05-23 | $12.93 | $12.93 | 33,000 | — | — |
| 2013-05-22 | $13.04 | $13.04 | 31,300 | — | — |
| 2013-05-21 | $13.27 | $13.27 | 7,100 | — | — |
| 2013-05-20 | $13.54 | $13.54 | 18,000 | — | — |
| 2013-05-17 | $13.64 | $13.64 | 26,300 | — | — |
| 2013-05-16 | $13.45 | $13.45 | 26,100 | — | — |
| 2013-05-15 | $13.44 | $13.44 | 33,600 | — | — |
| 2013-05-14 | $13.56 | $13.56 | 45,100 | — | — |
| 2013-05-13 | $13.10 | $13.10 | 70,600 | — | — |
| 2013-05-10 | $13.00 | $13.00 | 15,900 | — | — |
| 2013-05-09 | $13.03 | $13.03 | 16,700 | — | — |
| 2013-05-08 | $13.11 | $13.11 | 27,800 | — | — |
| 2013-05-07 | $13.26 | $13.26 | 16,500 | — | — |
| 2013-05-06 | $13.40 | $13.40 | 11,700 | — | — |
| 2013-05-03 | $13.63 | $13.63 | 36,500 | — | — |
| 2013-05-02 | $12.85 | $12.85 | 59,400 | — | — |
| 2013-05-01 | $12.52 | $12.52 | 57,300 | — | — |
| 2013-04-30 | $13.21 | $13.21 | 13,600 | — | — |
| 2013-04-29 | $13.08 | $13.08 | 9,900 | — | — |
| 2013-04-26 | $13.02 | $13.02 | 28,500 | — | — |
| 2013-04-25 | $13.03 | $13.03 | 6,500 | — | — |
| 2013-04-24 | $12.98 | $12.98 | 11,200 | — | — |
| 2013-04-23 | $13.21 | $13.21 | 17,800 | — | — |
| 2013-04-22 | $12.78 | $12.78 | 9,600 | — | — |
| 2013-04-19 | $12.69 | $12.69 | 19,500 | — | — |
| 2013-04-18 | $12.38 | $12.38 | 23,300 | — | — |
| 2013-04-17 | $12.21 | $12.21 | 44,500 | — | — |
| 2013-04-16 | $13.01 | $13.01 | 54,600 | — | — |
| 2013-04-15 | $12.71 | $12.71 | 54,800 | — | — |
| 2013-04-12 | $13.37 | $13.37 | 26,200 | — | — |
| 2013-04-11 | $13.29 | $13.29 | 13,300 | — | — |
| 2013-04-10 | $13.47 | $13.47 | 30,400 | — | — |
| 2013-04-09 | $12.90 | $12.90 | 44,500 | — | — |
| 2013-04-08 | $13.06 | $13.06 | 44,700 | — | — |
| 2013-04-05 | $12.98 | $12.98 | 80,600 | — | — |
| 2013-04-04 | $13.09 | $13.09 | 27,800 | — | — |
| 2013-04-03 | $13.14 | $13.14 | 21,100 | — | — |
| 2013-04-02 | $13.05 | $13.05 | 42,500 | — | — |
| 2013-04-01 | $13.28 | $13.28 | 63,700 | — | — |
| 2013-03-28 | $13.57 | $13.57 | 41,800 | — | — |
| 2013-03-27 | $13.48 | $13.48 | 16,300 | — | — |
| 2013-03-26 | $13.48 | $13.48 | 4,500 | — | — |
| 2013-03-25 | $13.52 | $13.52 | 26,800 | — | — |
| 2013-03-22 | $13.41 | $13.41 | 25,600 | — | — |
| 2013-03-21 | $13.57 | $13.57 | 23,300 | — | — |
| 2013-03-20 | $13.66 | $13.66 | 37,900 | — | — |
| 2013-03-19 | $13.54 | $13.54 | 29,300 | — | — |
| 2013-03-18 | $13.71 | $13.71 | 8,000 | — | — |
| 2013-03-15 | $13.85 | $13.85 | 48,900 | — | — |
| 2013-03-14 | $13.77 | $13.77 | 21,400 | — | — |
| 2013-03-13 | $13.34 | $13.34 | 98,900 | — | — |
| 2013-03-12 | $13.56 | $13.56 | 10,400 | — | — |
| 2013-03-11 | $13.71 | $13.71 | 51,700 | — | — |
| 2013-03-08 | $13.83 | $13.83 | 72,400 | — | — |
| 2013-03-07 | $13.70 | $13.70 | 20,700 | — | — |
| 2013-03-06 | $13.66 | $13.66 | 15,100 | — | — |
| 2013-03-05 | $13.89 | $13.89 | 28,600 | — | — |
| 2013-03-04 | $13.63 | $13.63 | 42,100 | — | — |
| 2013-03-01 | $13.34 | $13.34 | 22,700 | — | — |
| 2013-02-28 | $13.32 | $13.32 | 57,000 | — | — |
| 2013-02-27 | $13.29 | $13.29 | 31,800 | — | — |
| 2013-02-26 | $13.15 | $13.15 | 32,700 | — | — |
| 2013-02-25 | $13.29 | $13.29 | 54,500 | — | — |
| 2013-02-22 | $13.58 | $13.58 | 25,100 | — | — |
| 2013-02-21 | $13.55 | $13.55 | 61,100 | — | — |
| 2013-02-20 | $13.31 | $13.31 | 34,800 | — | — |
| 2013-02-19 | $13.09 | $13.09 | 20,000 | — | — |
| 2013-02-15 | $13.02 | $13.02 | 56,400 | — | — |
| 2013-02-14 | $13.09 | $13.09 | 84,100 | — | — |
| 2013-02-13 | $12.84 | $12.84 | 129,800 | — | — |
| 2013-02-12 | $12.80 | $12.80 | 467,000 | — | — |
| 2013-02-11 | $14.90 | $14.90 | 23,800 | — | — |
| 2013-02-08 | $14.84 | $14.84 | 122,600 | — | — |
| 2013-02-07 | $14.68 | $14.68 | 23,600 | — | — |
| 2013-02-06 | $14.73 | $14.73 | 15,300 | — | — |
| 2013-02-05 | $14.68 | $14.68 | 28,000 | — | — |
| 2013-02-04 | $14.51 | $14.51 | 36,400 | — | — |
| 2013-02-01 | $14.66 | $14.66 | 63,000 | — | — |
| 2013-01-31 | $14.56 | $14.56 | 15,200 | — | — |
| 2013-01-30 | $14.58 | $14.58 | 22,800 | — | — |
| 2013-01-29 | $14.70 | $14.70 | 106,300 | — | — |
| 2013-01-28 | $14.67 | $14.67 | 32,800 | — | — |
| 2013-01-25 | $14.28 | $14.28 | 69,300 | — | — |
| 2013-01-24 | $14.24 | $14.24 | 40,700 | — | — |
| 2013-01-23 | $13.90 | $13.90 | 12,400 | — | — |
| 2013-01-22 | $14.01 | $14.01 | 24,600 | — | — |
| 2013-01-18 | $13.28 | $13.28 | 92,200 | — | — |
| 2013-01-17 | $14.01 | $14.01 | 12,200 | — | — |
| 2013-01-16 | $13.38 | $13.38 | 18,500 | — | — |
| 2013-01-15 | $13.33 | $13.33 | 15,700 | — | — |
| 2013-01-14 | $13.50 | $13.50 | 20,800 | — | — |
| 2013-01-11 | $13.48 | $13.48 | 14,500 | — | — |
| 2013-01-10 | $13.70 | $13.70 | 12,000 | — | — |
| 2013-01-09 | $13.75 | $13.75 | 12,700 | — | — |
| 2013-01-08 | $13.86 | $13.86 | 8,900 | — | — |
| 2013-01-07 | $13.98 | $13.98 | 10,700 | — | — |
| 2013-01-04 | $14.00 | $14.00 | 25,500 | — | — |
| 2013-01-03 | $13.84 | $13.84 | 14,000 | — | — |
| 2013-01-02 | $14.13 | $14.13 | 54,000 | — | — |