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
- 1996-02-15 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 | $12.12 | $12.12 | 63,100 | — | — |
| 2013-12-30 | $12.48 | $12.48 | 151,200 | — | — |
| 2013-12-27 | $12.28 | $12.28 | 74,700 | — | — |
| 2013-12-26 | $12.34 | $12.34 | 135,700 | — | — |
| 2013-12-24 | $12.48 | $12.48 | 36,700 | — | — |
| 2013-12-23 | $12.30 | $12.30 | 74,000 | — | — |
| 2013-12-20 | $12.26 | $12.26 | 244,900 | — | — |
| 2013-12-19 | $12.20 | $12.20 | 63,900 | — | — |
| 2013-12-18 | $12.62 | $12.62 | 162,600 | — | — |
| 2013-12-17 | $12.40 | $12.40 | 175,000 | — | — |
| 2013-12-16 | $12.29 | $12.29 | 63,300 | — | — |
| 2013-12-13 | $12.29 | $12.29 | 97,500 | — | — |
| 2013-12-12 | $12.11 | $12.11 | 140,300 | — | — |
| 2013-12-11 | $12.03 | $12.03 | 147,700 | — | — |
| 2013-12-10 | $12.01 | $12.01 | 249,300 | — | — |
| 2013-12-09 | $11.90 | $11.90 | 96,000 | — | — |
| 2013-12-06 | $11.87 | $11.87 | 89,900 | — | — |
| 2013-12-05 | $11.91 | $11.91 | 54,700 | — | — |
| 2013-12-04 | $11.87 | $11.87 | 109,600 | — | — |
| 2013-12-03 | $11.72 | $11.72 | 115,500 | — | — |
| 2013-12-02 | $11.67 | $11.67 | 127,200 | — | — |
| 2013-11-29 | $11.74 | $11.74 | 68,500 | — | — |
| 2013-11-27 | $11.59 | $11.59 | 71,200 | — | — |
| 2013-11-26 | $11.36 | $11.36 | 222,300 | — | — |
| 2013-11-25 | $11.25 | $11.25 | 547,100 | — | — |
| 2013-11-22 | $11.40 | $11.40 | 954,300 | — | — |
| 2013-11-21 | $12.40 | $12.40 | 232,700 | — | — |
| 2013-11-20 | $12.03 | $12.03 | 89,500 | — | — |
| 2013-11-19 | $12.03 | $12.03 | 60,900 | — | — |
| 2013-11-18 | $12.04 | $12.04 | 64,300 | — | — |
| 2013-11-15 | $11.87 | $11.87 | 125,300 | — | — |
| 2013-11-14 | $11.86 | $11.86 | 43,000 | — | — |
| 2013-11-13 | $11.92 | $11.92 | 59,600 | — | — |
| 2013-11-12 | $11.74 | $11.74 | 42,800 | — | — |
| 2013-11-11 | $11.65 | $11.65 | 155,100 | — | — |
| 2013-11-08 | $11.50 | $11.50 | 112,800 | — | — |
| 2013-11-07 | $11.34 | $11.34 | 178,100 | — | — |
| 2013-11-06 | $11.51 | $11.51 | 60,700 | — | — |
| 2013-11-05 | $11.53 | $11.53 | 104,300 | — | — |
| 2013-11-04 | $11.87 | $11.87 | 113,900 | — | — |
| 2013-11-01 | $11.70 | $11.70 | 148,100 | — | — |
| 2013-10-31 | $11.71 | $11.71 | 121,900 | — | — |
| 2013-10-30 | $12.04 | $12.04 | 155,800 | — | — |
| 2013-10-29 | $12.06 | $12.06 | 103,400 | — | — |
| 2013-10-28 | $12.26 | $12.26 | 92,700 | — | — |
| 2013-10-25 | $12.50 | $12.50 | 151,000 | — | — |
| 2013-10-24 | $12.10 | $12.10 | 113,500 | — | — |
| 2013-10-23 | $11.86 | $11.86 | 98,000 | — | — |
| 2013-10-22 | $11.74 | $11.74 | 252,900 | — | — |
| 2013-10-21 | $11.78 | $11.78 | 144,600 | — | — |
| 2013-10-18 | $11.84 | $11.84 | 134,000 | — | — |
| 2013-10-17 | $11.70 | $11.70 | 367,000 | — | — |
| 2013-10-16 | $11.53 | $11.53 | 155,900 | — | — |
| 2013-10-15 | $12.06 | $12.06 | 280,800 | — | — |
| 2013-10-14 | $12.27 | $12.27 | 149,000 | — | — |
| 2013-10-11 | $12.10 | $12.10 | 107,900 | — | — |
| 2013-10-10 | $11.75 | $11.75 | 113,700 | — | — |
| 2013-10-09 | $11.61 | $11.61 | 129,500 | — | — |
| 2013-10-08 | $11.71 | $11.71 | 243,300 | — | — |
| 2013-10-07 | $11.70 | $11.70 | 130,000 | — | — |
| 2013-10-04 | $11.96 | $11.96 | 78,500 | — | — |
| 2013-10-03 | $12.05 | $12.05 | 157,100 | — | — |
| 2013-10-02 | $12.13 | $12.13 | 249,800 | — | — |
| 2013-10-01 | $12.27 | $12.27 | 287,000 | — | — |
| 2013-09-30 | $12.20 | $12.20 | 249,600 | — | — |
| 2013-09-27 | $12.21 | $12.21 | 243,800 | — | — |
| 2013-09-26 | $12.21 | $12.21 | 569,000 | — | — |
| 2013-09-25 | $12.08 | $12.08 | 1,488,900 | — | — |
| 2013-09-24 | $13.57 | $13.57 | 405,300 | — | — |
| 2013-09-23 | $13.19 | $13.19 | 152,000 | — | — |
| 2013-09-20 | $13.18 | $13.18 | 230,800 | — | — |
| 2013-09-19 | $13.23 | $13.23 | 140,100 | — | — |
| 2013-09-18 | $13.49 | $13.49 | 78,000 | — | — |
| 2013-09-17 | $13.32 | $13.32 | 89,800 | — | — |
| 2013-09-16 | $13.12 | $13.12 | 73,100 | — | — |
| 2013-09-13 | $13.20 | $13.20 | 75,800 | — | — |
| 2013-09-12 | $13.24 | $13.24 | 76,700 | — | — |
| 2013-09-11 | $13.26 | $13.26 | 126,200 | — | — |
| 2013-09-10 | $13.30 | $13.30 | 102,600 | — | — |
| 2013-09-09 | $13.25 | $13.25 | 114,800 | — | — |
| 2013-09-06 | $12.92 | $12.92 | 337,300 | — | — |
| 2013-09-05 | $13.07 | $13.07 | 146,000 | — | — |
| 2013-09-04 | $12.69 | $12.69 | 83,800 | — | — |
| 2013-09-03 | $13.00 | $13.00 | 202,500 | — | — |
| 2013-08-30 | $13.20 | $13.20 | 81,600 | — | — |
| 2013-08-29 | $13.46 | $13.46 | 41,600 | — | — |
| 2013-08-28 | $13.26 | $13.26 | 40,700 | — | — |
| 2013-08-27 | $13.17 | $13.17 | 98,400 | — | — |
| 2013-08-26 | $13.48 | $13.48 | 33,500 | — | — |
| 2013-08-23 | $13.62 | $13.62 | 44,000 | — | — |
| 2013-08-22 | $13.64 | $13.64 | 51,400 | — | — |
| 2013-08-21 | $13.26 | $13.26 | 80,900 | — | — |
| 2013-08-20 | $13.33 | $13.33 | 66,200 | — | — |
| 2013-08-19 | $13.26 | $13.26 | 225,700 | — | — |
| 2013-08-16 | $13.24 | $13.24 | 87,500 | — | — |
| 2013-08-15 | $13.27 | $13.27 | 124,300 | — | — |
| 2013-08-14 | $13.84 | $13.84 | 117,900 | — | — |
| 2013-08-13 | $14.17 | $14.17 | 55,700 | — | — |
| 2013-08-12 | $14.21 | $14.21 | 105,000 | — | — |
| 2013-08-09 | $14.04 | $14.04 | 110,800 | — | — |
| 2013-08-08 | $14.77 | $14.77 | 120,400 | — | — |
| 2013-08-07 | $14.68 | $14.68 | 67,600 | — | — |
| 2013-08-06 | $14.78 | $14.78 | 69,000 | — | — |
| 2013-08-05 | $14.87 | $14.87 | 194,800 | — | — |
| 2013-08-02 | $14.98 | $14.98 | 144,400 | — | — |
| 2013-08-01 | $14.69 | $14.69 | 308,400 | — | — |
| 2013-07-31 | $15.09 | $15.09 | 83,100 | — | — |
| 2013-07-30 | $15.09 | $15.09 | 73,700 | — | — |
| 2013-07-29 | $15.14 | $15.14 | 59,800 | — | — |
| 2013-07-26 | $15.39 | $15.39 | 87,700 | — | — |
| 2013-07-25 | $15.82 | $15.82 | 166,800 | — | — |
| 2013-07-24 | $15.54 | $15.54 | 52,900 | — | — |
| 2013-07-23 | $15.47 | $15.47 | 97,500 | — | — |
| 2013-07-22 | $15.41 | $15.41 | 271,000 | — | — |
| 2013-07-19 | $15.18 | $15.18 | 44,200 | — | — |
| 2013-07-18 | $15.13 | $15.13 | 75,400 | — | — |
| 2013-07-17 | $15.09 | $15.09 | 129,100 | — | — |
| 2013-07-16 | $14.97 | $14.97 | 83,300 | — | — |
| 2013-07-15 | $15.16 | $15.16 | 88,600 | — | — |
| 2013-07-12 | $15.08 | $15.08 | 116,600 | — | — |
| 2013-07-11 | $15.05 | $15.05 | 134,400 | — | — |
| 2013-07-10 | $14.91 | $14.91 | 67,300 | — | — |
| 2013-07-09 | $14.58 | $14.58 | 136,300 | — | — |
| 2013-07-08 | $14.29 | $14.29 | 147,100 | — | — |
| 2013-07-05 | $14.22 | $14.22 | 62,300 | — | — |
| 2013-07-03 | $13.84 | $13.84 | 60,400 | — | — |
| 2013-07-02 | $13.75 | $13.75 | 151,100 | — | — |
| 2013-07-01 | $13.84 | $13.84 | 136,100 | — | — |
| 2013-06-28 | $13.21 | $13.21 | 842,300 | — | — |
| 2013-06-27 | $13.39 | $13.39 | 153,500 | — | — |
| 2013-06-26 | $13.48 | $13.48 | 78,700 | — | — |
| 2013-06-25 | $13.82 | $13.82 | 124,000 | — | — |
| 2013-06-24 | $13.65 | $13.65 | 150,600 | — | — |
| 2013-06-21 | $13.88 | $13.88 | 170,500 | — | — |
| 2013-06-20 | $14.05 | $14.05 | 121,200 | — | — |
| 2013-06-19 | $14.34 | $14.34 | 42,100 | — | — |
| 2013-06-18 | $14.61 | $14.61 | 155,700 | — | — |
| 2013-06-17 | $14.35 | $14.35 | 42,700 | — | — |
| 2013-06-14 | $14.30 | $14.30 | 99,600 | — | — |
| 2013-06-13 | $14.64 | $14.64 | 77,800 | — | — |
| 2013-06-12 | $14.44 | $14.44 | 42,500 | — | — |
| 2013-06-11 | $14.80 | $14.80 | 94,700 | — | — |
| 2013-06-10 | $14.94 | $14.94 | 123,000 | — | — |
| 2013-06-07 | $14.30 | $14.30 | 69,600 | — | — |
| 2013-06-06 | $14.19 | $14.19 | 61,400 | — | — |
| 2013-06-05 | $14.12 | $14.12 | 64,500 | — | — |
| 2013-06-04 | $14.21 | $14.21 | 200,300 | — | — |
| 2013-06-03 | $14.13 | $14.13 | 158,800 | — | — |
| 2013-05-31 | $14.04 | $14.04 | 76,400 | — | — |
| 2013-05-30 | $14.09 | $14.09 | 69,100 | — | — |
| 2013-05-29 | $14.09 | $14.09 | 37,900 | — | — |
| 2013-05-28 | $14.19 | $14.19 | 44,100 | — | — |
| 2013-05-24 | $13.88 | $13.88 | 30,300 | — | — |
| 2013-05-23 | $13.96 | $13.96 | 50,400 | — | — |
| 2013-05-22 | $14.20 | $14.20 | 151,800 | — | — |
| 2013-05-21 | $14.31 | $14.31 | 75,100 | — | — |
| 2013-05-20 | $14.45 | $14.45 | 140,200 | — | — |
| 2013-05-17 | $14.22 | $14.22 | 209,400 | — | — |
| 2013-05-16 | $14.00 | $14.00 | 142,200 | — | — |
| 2013-05-15 | $13.65 | $13.65 | 172,600 | — | — |
| 2013-05-14 | $13.36 | $13.36 | 71,700 | — | — |
| 2013-05-13 | $13.26 | $13.26 | 59,500 | — | — |
| 2013-05-10 | $13.26 | $13.26 | 96,600 | — | — |
| 2013-05-09 | $13.32 | $13.32 | 83,500 | — | — |
| 2013-05-08 | $13.35 | $13.35 | 70,900 | — | — |
| 2013-05-07 | $13.45 | $13.45 | 59,700 | — | — |
| 2013-05-06 | $13.54 | $13.54 | 42,100 | — | — |
| 2013-05-03 | $13.48 | $13.48 | 84,300 | — | — |
| 2013-05-02 | $13.14 | $13.14 | 88,600 | — | — |
| 2013-05-01 | $12.93 | $12.93 | 228,900 | — | — |
| 2013-04-30 | $13.41 | $13.41 | 102,200 | — | — |
| 2013-04-29 | $13.76 | $13.76 | 56,800 | — | — |
| 2013-04-26 | $13.48 | $13.48 | 96,400 | — | — |
| 2013-04-25 | $14.03 | $14.03 | 86,000 | — | — |
| 2013-04-24 | $14.06 | $14.06 | 71,100 | — | — |
| 2013-04-23 | $14.10 | $14.10 | 198,000 | — | — |
| 2013-04-22 | $13.65 | $13.65 | 147,600 | — | — |
| 2013-04-19 | $13.70 | $13.70 | 263,100 | — | — |
| 2013-04-18 | $12.97 | $12.97 | 141,900 | — | — |
| 2013-04-17 | $13.08 | $13.08 | 181,000 | — | — |
| 2013-04-16 | $13.23 | $13.23 | 131,000 | — | — |
| 2013-04-15 | $13.26 | $13.26 | 132,900 | — | — |
| 2013-04-12 | $13.99 | $13.99 | 131,500 | — | — |
| 2013-04-11 | $14.09 | $14.09 | 181,600 | — | — |
| 2013-04-10 | $14.00 | $14.00 | 196,700 | — | — |
| 2013-04-09 | $13.69 | $13.69 | 188,300 | — | — |
| 2013-04-08 | $13.64 | $13.64 | 223,300 | — | — |
| 2013-04-05 | $13.36 | $13.36 | 109,600 | — | — |
| 2013-04-04 | $13.45 | $13.45 | 104,400 | — | — |
| 2013-04-03 | $13.25 | $13.25 | 211,900 | — | — |
| 2013-04-02 | $13.92 | $13.92 | 225,100 | — | — |
| 2013-04-01 | $13.82 | $13.82 | 358,600 | — | — |
| 2013-03-28 | $14.47 | $14.47 | 576,400 | — | — |
| 2013-03-27 | $13.63 | $13.63 | 1,009,300 | — | — |
| 2013-03-26 | $13.34 | $13.34 | 458,300 | — | — |
| 2013-03-25 | $13.10 | $13.10 | 819,300 | — | — |
| 2013-03-22 | $12.08 | $12.08 | 163,900 | — | — |
| 2013-03-21 | $12.16 | $12.16 | 108,200 | — | — |
| 2013-03-20 | $12.14 | $12.14 | 100,800 | — | — |
| 2013-03-19 | $12.03 | $12.03 | 70,800 | — | — |
| 2013-03-18 | $12.00 | $12.00 | 56,800 | — | — |
| 2013-03-15 | $12.10 | $12.10 | 232,200 | — | — |
| 2013-03-14 | $12.04 | $12.04 | 122,000 | — | — |
| 2013-03-13 | $11.69 | $11.69 | 51,300 | — | — |
| 2013-03-12 | $11.70 | $11.70 | 66,600 | — | — |
| 2013-03-11 | $11.66 | $11.66 | 75,600 | — | — |
| 2013-03-08 | $11.84 | $11.84 | 131,700 | — | — |
| 2013-03-07 | $11.57 | $11.57 | 87,300 | — | — |
| 2013-03-06 | $11.42 | $11.42 | 105,700 | — | — |
| 2013-03-05 | $11.35 | $11.35 | 98,100 | — | — |
| 2013-03-04 | $11.24 | $11.24 | 159,100 | — | — |
| 2013-03-01 | $11.16 | $11.16 | 84,400 | — | — |
| 2013-02-28 | $11.01 | $11.01 | 465,800 | — | — |
| 2013-02-27 | $11.00 | $11.00 | 112,600 | — | — |
| 2013-02-26 | $10.73 | $10.73 | 116,200 | — | — |
| 2013-02-25 | $10.91 | $10.91 | 152,200 | — | — |
| 2013-02-22 | $11.00 | $11.00 | 161,700 | — | — |
| 2013-02-21 | $10.45 | $10.45 | 192,300 | — | — |
| 2013-02-20 | $10.76 | $10.76 | 146,200 | — | — |
| 2013-02-19 | $11.12 | $11.12 | 313,300 | — | — |
| 2013-02-15 | $11.34 | $11.34 | 154,300 | — | — |
| 2013-02-14 | $11.34 | $11.34 | 85,500 | — | — |
| 2013-02-13 | $11.24 | $11.24 | 142,100 | — | — |
| 2013-02-12 | $11.39 | $11.39 | 77,400 | — | — |
| 2013-02-11 | $11.39 | $11.39 | 89,600 | — | — |
| 2013-02-08 | $11.70 | $11.70 | 141,500 | — | — |
| 2013-02-07 | $11.59 | $11.59 | 149,000 | — | — |
| 2013-02-06 | $11.49 | $11.49 | 118,000 | — | — |
| 2013-02-05 | $11.35 | $11.35 | 118,200 | — | — |
| 2013-02-04 | $11.38 | $11.38 | 189,900 | — | — |
| 2013-02-01 | $11.85 | $11.85 | 170,400 | — | — |
| 2013-01-31 | $11.80 | $11.80 | 112,100 | — | — |
| 2013-01-30 | $11.86 | $11.86 | 109,000 | — | — |
| 2013-01-29 | $11.97 | $11.97 | 127,900 | — | — |
| 2013-01-28 | $12.07 | $12.07 | 170,100 | — | — |
| 2013-01-25 | $12.03 | $12.03 | 151,400 | — | — |
| 2013-01-24 | $11.83 | $11.83 | 302,300 | — | — |
| 2013-01-23 | $12.33 | $12.33 | 216,600 | — | — |
| 2013-01-22 | $12.45 | $12.45 | 236,100 | — | — |
| 2013-01-18 | $12.11 | $12.11 | 146,800 | — | — |
| 2013-01-17 | $12.04 | $12.04 | 239,500 | — | — |
| 2013-01-16 | $12.20 | $12.20 | 279,300 | — | — |
| 2013-01-15 | $12.60 | $12.60 | 192,900 | — | — |
| 2013-01-14 | $12.78 | $12.78 | 451,900 | — | — |
| 2013-01-11 | $11.99 | $11.99 | 188,900 | — | — |
| 2013-01-10 | $12.06 | $12.06 | 225,200 | — | — |
| 2013-01-09 | $12.17 | $12.17 | 135,700 | — | — |
| 2013-01-08 | $12.24 | $12.24 | 148,600 | — | — |
| 2013-01-07 | $12.14 | $12.14 | 313,100 | — | — |
| 2013-01-04 | $11.89 | $11.89 | 405,500 | — | — |
| 2013-01-03 | $11.36 | $11.36 | 937,800 | — | — |
| 2013-01-02 | $9.82 | $9.82 | 342,100 | — | — |