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
- 2013-03-22 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 | $10.42 | $11.59 | 54,700 | — | — |
| 2013-12-30 | $10.19 | $11.34 | 65,600 | — | — |
| 2013-12-27 | $10.31 | $11.47 | 68,900 | — | — |
| 2013-12-26 | $10.24 | $11.39 | 92,500 | — | — |
| 2013-12-24 | $9.94 | $11.06 | 36,500 | — | — |
| 2013-12-23 | $9.86 | $10.97 | 119,500 | — | — |
| 2013-12-20 | $9.25 | $10.29 | 267,900 | — | — |
| 2013-12-19 | $9.48 | $10.55 | 118,700 | — | — |
| 2013-12-18 | $9.48 | $10.55 | 101,000 | — | — |
| 2013-12-17 | $9.49 | $10.56 | 187,300 | — | — |
| 2013-12-16 | $9.63 | $10.71 | 89,600 | — | — |
| 2013-12-13 | $9.84 | $10.95 | 127,000 | — | — |
| 2013-12-12 | $10.23 | $11.38 | 57,300 | — | — |
| 2013-12-11 | $10.50 | $11.54 | 63,500 | — | — |
| 2013-12-10 | $10.49 | $11.53 | 18,100 | — | — |
| 2013-12-09 | $10.54 | $11.59 | 32,400 | — | — |
| 2013-12-06 | $10.32 | $11.35 | 32,300 | — | — |
| 2013-12-05 | $10.38 | $11.41 | 54,500 | — | — |
| 2013-12-04 | $10.40 | $11.43 | 27,600 | — | — |
| 2013-12-03 | $10.42 | $11.46 | 40,500 | — | — |
| 2013-12-02 | $10.54 | $11.59 | 41,100 | — | — |
| 2013-11-29 | $10.65 | $11.71 | 27,300 | — | — |
| 2013-11-27 | $10.52 | $11.57 | 28,700 | — | — |
| 2013-11-26 | $10.53 | $11.58 | 36,500 | — | — |
| 2013-11-25 | $10.53 | $11.58 | 23,600 | — | — |
| 2013-11-22 | $10.58 | $11.63 | 51,100 | — | — |
| 2013-11-21 | $10.59 | $11.64 | 22,000 | — | — |
| 2013-11-20 | $10.61 | $11.66 | 40,800 | — | — |
| 2013-11-19 | $10.69 | $11.75 | 25,900 | — | — |
| 2013-11-18 | $10.75 | $11.82 | 23,900 | — | — |
| 2013-11-15 | $10.75 | $11.82 | 29,700 | — | — |
| 2013-11-14 | $10.58 | $11.63 | 75,800 | — | — |
| 2013-11-13 | $10.82 | $11.90 | 63,900 | — | — |
| 2013-11-12 | $10.86 | $11.80 | 37,500 | — | — |
| 2013-11-11 | $10.66 | $11.58 | 52,800 | — | — |
| 2013-11-08 | $10.92 | $11.87 | 32,600 | — | — |
| 2013-11-07 | $11.05 | $12.01 | 53,800 | — | — |
| 2013-11-06 | $11.21 | $12.18 | 72,000 | — | — |
| 2013-11-05 | $11.55 | $12.55 | 39,900 | — | — |
| 2013-11-04 | $11.86 | $12.89 | 43,400 | — | — |
| 2013-11-01 | $11.86 | $12.89 | 12,900 | — | — |
| 2013-10-31 | $11.88 | $12.91 | 25,600 | — | — |
| 2013-10-30 | $11.91 | $12.94 | 24,700 | — | — |
| 2013-10-29 | $11.86 | $12.89 | 39,000 | — | — |
| 2013-10-28 | $12.21 | $13.27 | 28,200 | — | — |
| 2013-10-25 | $12.18 | $13.24 | 30,600 | — | — |
| 2013-10-24 | $12.18 | $13.24 | 21,800 | — | — |
| 2013-10-23 | $12.18 | $13.24 | 43,500 | — | — |
| 2013-10-22 | $12.07 | $13.12 | 74,500 | — | — |
| 2013-10-21 | $12.19 | $13.25 | 27,600 | — | — |
| 2013-10-18 | $12.06 | $13.11 | 40,000 | — | — |
| 2013-10-17 | $12.23 | $13.29 | 39,500 | — | — |
| 2013-10-16 | $11.99 | $13.03 | 41,200 | — | — |
| 2013-10-15 | $11.67 | $12.68 | 38,800 | — | — |
| 2013-10-14 | $12.01 | $13.05 | 37,500 | — | — |
| 2013-10-11 | $12.15 | $13.20 | 24,600 | — | — |
| 2013-10-10 | $11.99 | $13.03 | 95,500 | — | — |
| 2013-10-09 | $11.92 | $12.82 | 72,800 | — | — |
| 2013-10-08 | $12.28 | $13.21 | 32,400 | — | — |
| 2013-10-07 | $12.28 | $13.21 | 43,200 | — | — |
| 2013-10-04 | $12.03 | $12.94 | 53,500 | — | — |
| 2013-10-03 | $11.90 | $12.80 | 98,700 | — | — |
| 2013-10-02 | $11.79 | $12.68 | 60,800 | — | — |
| 2013-10-01 | $11.54 | $12.41 | 63,100 | — | — |
| 2013-09-30 | $11.37 | $12.23 | 40,200 | — | — |
| 2013-09-27 | $11.15 | $11.99 | 59,500 | — | — |
| 2013-09-26 | $11.25 | $12.10 | 78,100 | — | — |
| 2013-09-25 | $11.47 | $12.33 | 48,800 | — | — |
| 2013-09-24 | $11.39 | $12.25 | 147,100 | — | — |
| 2013-09-23 | $11.51 | $12.38 | 94,600 | — | — |
| 2013-09-20 | $11.56 | $12.43 | 57,400 | — | — |
| 2013-09-19 | $11.34 | $12.19 | 88,000 | — | — |
| 2013-09-18 | $11.01 | $11.84 | 60,700 | — | — |
| 2013-09-17 | $10.46 | $11.25 | 170,400 | — | — |
| 2013-09-16 | $10.42 | $11.21 | 94,700 | — | — |
| 2013-09-13 | $10.30 | $11.08 | 35,700 | — | — |
| 2013-09-12 | $10.30 | $11.08 | 68,300 | — | — |
| 2013-09-11 | $10.27 | $10.87 | 128,500 | — | — |
| 2013-09-10 | $10.31 | $10.91 | 132,200 | — | — |
| 2013-09-09 | $10.29 | $10.89 | 42,300 | — | — |
| 2013-09-06 | $10.20 | $10.80 | 91,100 | — | — |
| 2013-09-05 | $10.12 | $10.71 | 131,600 | — | — |
| 2013-09-04 | $10.30 | $10.90 | 56,700 | — | — |
| 2013-09-03 | $10.22 | $10.82 | 64,500 | — | — |
| 2013-08-30 | $10.38 | $10.99 | 7,200 | — | — |
| 2013-08-29 | $10.33 | $10.94 | 24,400 | — | — |
| 2013-08-28 | $10.20 | $10.80 | 45,800 | — | — |
| 2013-08-27 | $10.34 | $10.95 | 48,200 | — | — |
| 2013-08-26 | $10.37 | $10.98 | 64,300 | — | — |
| 2013-08-23 | $10.23 | $10.83 | 52,200 | — | — |
| 2013-08-22 | $9.84 | $10.42 | 41,100 | — | — |
| 2013-08-21 | $9.79 | $10.36 | 105,100 | — | — |
| 2013-08-20 | $9.90 | $10.48 | 189,900 | — | — |
| 2013-08-19 | $10.15 | $10.74 | 146,500 | — | — |
| 2013-08-16 | $11.07 | $11.72 | 49,900 | — | — |
| 2013-08-15 | $11.80 | $12.49 | 182,500 | — | — |
| 2013-08-14 | $11.17 | $11.82 | 106,700 | — | — |
| 2013-08-13 | $11.60 | $12.28 | 61,200 | — | — |
| 2013-08-12 | $12.20 | $12.75 | 223,000 | — | — |
| 2013-08-09 | $12.36 | $12.91 | 34,900 | — | — |
| 2013-08-08 | $12.17 | $12.71 | 45,400 | — | — |
| 2013-08-07 | $11.88 | $12.41 | 129,200 | — | — |
| 2013-08-06 | $12.80 | $13.37 | 65,600 | — | — |
| 2013-08-05 | $13.19 | $13.78 | 39,700 | — | — |
| 2013-08-02 | $12.95 | $13.53 | 44,100 | — | — |
| 2013-08-01 | $12.74 | $13.31 | 44,000 | — | — |
| 2013-07-31 | $12.87 | $13.45 | 34,100 | — | — |
| 2013-07-30 | $12.95 | $13.53 | 35,000 | — | — |
| 2013-07-29 | $12.56 | $13.12 | 48,100 | — | — |
| 2013-07-26 | $12.70 | $13.27 | 22,800 | — | — |
| 2013-07-25 | $12.72 | $13.29 | 49,600 | — | — |
| 2013-07-24 | $12.41 | $12.96 | 28,500 | — | — |
| 2013-07-23 | $12.32 | $12.87 | 35,300 | — | — |
| 2013-07-22 | $12.38 | $12.93 | 36,400 | — | — |
| 2013-07-19 | $12.65 | $13.22 | 20,000 | — | — |
| 2013-07-18 | $12.65 | $13.22 | 19,300 | — | — |
| 2013-07-17 | $12.53 | $13.09 | 17,700 | — | — |
| 2013-07-16 | $12.42 | $12.98 | 33,300 | — | — |
| 2013-07-15 | $12.51 | $13.07 | 39,400 | — | — |
| 2013-07-12 | $12.55 | $13.11 | 35,600 | — | — |
| 2013-07-11 | $12.79 | $13.36 | 43,900 | — | — |
| 2013-07-10 | $12.60 | $13.00 | 45,400 | — | — |
| 2013-07-09 | $12.61 | $13.01 | 45,700 | — | — |
| 2013-07-08 | $12.56 | $12.95 | 43,500 | — | — |
| 2013-07-05 | $12.52 | $12.91 | 40,300 | — | — |
| 2013-07-03 | $13.00 | $13.41 | 17,500 | — | — |
| 2013-07-02 | $13.13 | $13.54 | 46,400 | — | — |
| 2013-07-01 | $13.29 | $13.71 | 35,600 | — | — |
| 2013-06-28 | $13.14 | $13.55 | 108,300 | — | — |
| 2013-06-27 | $12.65 | $13.05 | 60,400 | — | — |
| 2013-06-26 | $12.64 | $13.04 | 43,600 | — | — |
| 2013-06-25 | $12.46 | $12.85 | 57,000 | — | — |
| 2013-06-24 | $12.16 | $12.54 | 96,200 | — | — |
| 2013-06-21 | $12.02 | $12.40 | 315,100 | — | — |
| 2013-06-20 | $11.98 | $12.36 | 210,300 | — | — |
| 2013-06-19 | $13.00 | $13.41 | 70,400 | — | — |
| 2013-06-18 | $13.17 | $13.58 | 77,300 | — | — |
| 2013-06-17 | $13.19 | $13.60 | 33,600 | — | — |
| 2013-06-14 | $13.48 | $13.90 | 15,900 | — | — |
| 2013-06-13 | $13.45 | $13.87 | 62,200 | — | — |
| 2013-06-12 | $13.40 | $13.82 | 7,800 | — | — |
| 2013-06-11 | $13.42 | $13.68 | 70,800 | — | — |
| 2013-06-10 | $13.72 | $13.98 | 32,000 | — | — |
| 2013-06-07 | $13.68 | $13.94 | 52,600 | — | — |
| 2013-06-06 | $13.44 | $13.70 | 59,700 | — | — |
| 2013-06-05 | $13.27 | $13.52 | 138,600 | — | — |
| 2013-06-04 | $13.55 | $13.81 | 62,900 | — | — |
| 2013-06-03 | $13.55 | $13.81 | 81,200 | — | — |
| 2013-05-31 | $13.92 | $14.19 | 51,400 | — | — |
| 2013-05-30 | $13.72 | $13.98 | 64,000 | — | — |
| 2013-05-29 | $13.76 | $14.02 | 150,900 | — | — |
| 2013-05-28 | $13.38 | $13.64 | 446,700 | — | — |
| 2013-05-24 | $14.59 | $14.87 | 37,000 | — | — |
| 2013-05-23 | $14.63 | $14.91 | 146,200 | — | — |
| 2013-05-22 | $14.87 | $15.15 | 136,500 | — | — |
| 2013-05-21 | $14.96 | $15.25 | 71,300 | — | — |
| 2013-05-20 | $15.04 | $15.33 | 43,800 | — | — |
| 2013-05-17 | $15.13 | $15.42 | 21,700 | — | — |
| 2013-05-16 | $15.06 | $15.35 | 62,900 | — | — |
| 2013-05-15 | $15.04 | $15.33 | 45,900 | — | — |
| 2013-05-14 | $15.14 | $15.43 | 53,900 | — | — |
| 2013-05-13 | $15.25 | $15.54 | 21,600 | — | — |
| 2013-05-10 | $15.65 | $15.79 | 114,500 | — | — |
| 2013-05-09 | $15.59 | $15.73 | 82,500 | — | — |
| 2013-05-08 | $15.38 | $15.51 | 151,700 | — | — |
| 2013-05-07 | $15.49 | $15.63 | 70,900 | — | — |
| 2013-05-06 | $15.39 | $15.52 | 104,500 | — | — |
| 2013-05-03 | $15.43 | $15.56 | 90,300 | — | — |
| 2013-05-02 | $15.18 | $15.31 | 95,700 | — | — |
| 2013-05-01 | $15.07 | $15.20 | 68,300 | — | — |
| 2013-04-30 | $15.10 | $15.23 | 75,300 | — | — |
| 2013-04-29 | $15.10 | $15.23 | 117,900 | — | — |
| 2013-04-26 | $15.06 | $15.19 | 78,300 | — | — |
| 2013-04-25 | $15.04 | $15.17 | 104,300 | — | — |
| 2013-04-24 | $15.05 | $15.18 | 90,400 | — | — |
| 2013-04-23 | $15.01 | $15.14 | 88,600 | — | — |
| 2013-04-22 | $14.99 | $15.12 | 73,700 | — | — |
| 2013-04-19 | $15.00 | $15.13 | 48,000 | — | — |
| 2013-04-18 | $14.95 | $15.08 | 16,600 | — | — |
| 2013-04-17 | $15.03 | $15.03 | 146,000 | — | — |
| 2013-04-16 | $15.04 | $15.04 | 220,800 | — | — |
| 2013-04-15 | $14.82 | $14.82 | 154,700 | — | — |
| 2013-04-12 | $15.03 | $15.03 | 96,300 | — | — |
| 2013-04-11 | $14.95 | $14.95 | 114,000 | — | — |
| 2013-04-10 | $15.00 | $15.00 | 128,600 | — | — |
| 2013-04-09 | $14.94 | $14.94 | 142,900 | — | — |
| 2013-04-08 | $14.94 | $14.94 | 43,700 | — | — |
| 2013-04-05 | $14.94 | $14.94 | 109,500 | — | — |
| 2013-04-04 | $14.84 | $14.84 | 65,600 | — | — |
| 2013-04-03 | $14.80 | $14.80 | 132,000 | — | — |
| 2013-04-02 | $14.85 | $14.85 | 229,900 | — | — |
| 2013-04-01 | $14.73 | $14.73 | 46,200 | — | — |
| 2013-03-28 | $14.63 | $14.63 | 180,900 | — | — |
| 2013-03-27 | $14.50 | $14.50 | 121,000 | — | — |
| 2013-03-26 | $14.61 | $14.61 | 189,800 | — | — |
| 2013-03-25 | $14.49 | $14.49 | 290,800 | — | — |
| 2013-03-22 | $14.50 | $14.50 | 2,360,900 | — | — |