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
- 2004-07-22 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 | $12.14 | $12.14 | 85,800 | — | — |
| 2013-12-30 | $12.03 | $12.03 | 127,900 | — | — |
| 2013-12-27 | $12.00 | $12.00 | 167,300 | — | — |
| 2013-12-26 | $11.74 | $11.74 | 142,500 | — | — |
| 2013-12-24 | $11.84 | $11.84 | 88,600 | — | — |
| 2013-12-23 | $11.70 | $11.70 | 181,500 | — | — |
| 2013-12-20 | $11.70 | $11.70 | 388,900 | — | — |
| 2013-12-19 | $11.64 | $11.64 | 253,200 | — | — |
| 2013-12-18 | $11.96 | $11.96 | 343,300 | — | — |
| 2013-12-17 | $11.62 | $11.62 | 377,900 | — | — |
| 2013-12-16 | $11.88 | $11.88 | 234,800 | — | — |
| 2013-12-13 | $11.62 | $11.62 | 110,300 | — | — |
| 2013-12-12 | $11.38 | $11.38 | 395,100 | — | — |
| 2013-12-11 | $11.53 | $11.53 | 401,100 | — | — |
| 2013-12-10 | $11.68 | $11.68 | 350,100 | — | — |
| 2013-12-09 | $11.77 | $11.77 | 306,300 | — | — |
| 2013-12-06 | $11.77 | $11.77 | 286,700 | — | — |
| 2013-12-05 | $11.04 | $11.04 | 78,800 | — | — |
| 2013-12-04 | $11.02 | $11.02 | 420,900 | — | — |
| 2013-12-03 | $11.13 | $11.13 | 315,800 | — | — |
| 2013-12-02 | $11.35 | $11.35 | 224,000 | — | — |
| 2013-11-29 | $11.59 | $11.59 | 191,500 | — | — |
| 2013-11-27 | $11.27 | $11.27 | 107,700 | — | — |
| 2013-11-26 | $11.28 | $11.28 | 272,000 | — | — |
| 2013-11-25 | $11.20 | $11.20 | 445,200 | — | — |
| 2013-11-22 | $11.17 | $11.17 | 465,500 | — | — |
| 2013-11-21 | $10.90 | $10.90 | 206,100 | — | — |
| 2013-11-20 | $10.85 | $10.85 | 179,700 | — | — |
| 2013-11-19 | $10.89 | $10.89 | 188,500 | — | — |
| 2013-11-18 | $10.99 | $10.99 | 256,700 | — | — |
| 2013-11-15 | $11.10 | $11.10 | 218,800 | — | — |
| 2013-11-14 | $10.93 | $10.93 | 319,600 | — | — |
| 2013-11-13 | $10.72 | $10.72 | 392,700 | — | — |
| 2013-11-12 | $10.84 | $10.84 | 195,700 | — | — |
| 2013-11-11 | $10.54 | $10.54 | 674,900 | — | — |
| 2013-11-08 | $10.76 | $10.76 | 580,700 | — | — |
| 2013-11-07 | $11.09 | $11.09 | 276,500 | — | — |
| 2013-11-06 | $11.39 | $11.39 | 264,200 | — | — |
| 2013-11-05 | $11.47 | $11.47 | 194,900 | — | — |
| 2013-11-04 | $11.76 | $11.76 | 157,900 | — | — |
| 2013-11-01 | $11.74 | $11.74 | 222,200 | — | — |
| 2013-10-31 | $11.70 | $11.70 | 208,000 | — | — |
| 2013-10-30 | $11.58 | $11.58 | 288,000 | — | — |
| 2013-10-29 | $11.54 | $11.54 | 206,000 | — | — |
| 2013-10-28 | $11.56 | $11.56 | 159,200 | — | — |
| 2013-10-25 | $11.50 | $11.50 | 386,500 | — | — |
| 2013-10-24 | $11.77 | $11.77 | 140,600 | — | — |
| 2013-10-23 | $11.84 | $11.84 | 1,052,100 | — | — |
| 2013-10-22 | $11.87 | $11.87 | 460,200 | — | — |
| 2013-10-21 | $11.65 | $11.65 | 242,200 | — | — |
| 2013-10-18 | $11.82 | $11.82 | 365,300 | — | — |
| 2013-10-17 | $11.81 | $11.81 | 1,143,200 | — | — |
| 2013-10-16 | $11.52 | $11.52 | 482,800 | — | — |
| 2013-10-15 | $11.48 | $11.48 | 427,800 | — | — |
| 2013-10-14 | $11.64 | $11.64 | 310,300 | — | — |
| 2013-10-11 | $11.56 | $11.56 | 1,239,900 | — | — |
| 2013-10-10 | $11.47 | $11.47 | 296,600 | — | — |
| 2013-10-09 | $11.33 | $11.33 | 496,900 | — | — |
| 2013-10-08 | $11.20 | $11.20 | 412,600 | — | — |
| 2013-10-07 | $11.32 | $11.32 | 435,700 | — | — |
| 2013-10-04 | $11.40 | $11.40 | 1,079,000 | — | — |
| 2013-10-03 | $11.77 | $11.77 | 290,900 | — | — |
| 2013-10-02 | $11.71 | $11.71 | 584,800 | — | — |
| 2013-10-01 | $12.08 | $12.08 | 586,800 | — | — |
| 2013-09-30 | $11.93 | $11.93 | 493,700 | — | — |
| 2013-09-27 | $12.28 | $12.28 | 172,700 | — | — |
| 2013-09-26 | $12.45 | $12.45 | 406,400 | — | — |
| 2013-09-25 | $12.36 | $12.36 | 213,900 | — | — |
| 2013-09-24 | $12.64 | $12.64 | 293,700 | — | — |
| 2013-09-23 | $12.43 | $12.43 | 298,600 | — | — |
| 2013-09-20 | $12.43 | $12.43 | 327,600 | — | — |
| 2013-09-19 | $12.58 | $12.58 | 504,300 | — | — |
| 2013-09-18 | $12.58 | $12.58 | 1,428,900 | — | — |
| 2013-09-17 | $12.17 | $12.17 | 644,500 | — | — |
| 2013-09-16 | $12.39 | $12.39 | 413,200 | — | — |
| 2013-09-13 | $12.44 | $12.44 | 774,100 | — | — |
| 2013-09-12 | $12.40 | $12.40 | 842,700 | — | — |
| 2013-09-11 | $13.00 | $13.00 | 620,100 | — | — |
| 2013-09-10 | $13.47 | $13.47 | 746,800 | — | — |
| 2013-09-09 | $13.33 | $13.33 | 606,600 | — | — |
| 2013-09-06 | $13.04 | $13.04 | 205,900 | — | — |
| 2013-09-05 | $12.96 | $12.96 | 283,000 | — | — |
| 2013-09-04 | $13.17 | $13.17 | 267,800 | — | — |
| 2013-09-03 | $13.07 | $13.07 | 531,500 | — | — |
| 2013-08-30 | $12.98 | $12.98 | 244,700 | — | — |
| 2013-08-29 | $13.24 | $13.24 | 318,500 | — | — |
| 2013-08-28 | $13.07 | $13.07 | 162,800 | — | — |
| 2013-08-27 | $12.93 | $12.93 | 304,500 | — | — |
| 2013-08-26 | $13.17 | $13.17 | 441,900 | — | — |
| 2013-08-23 | $12.93 | $12.93 | 251,300 | — | — |
| 2013-08-22 | $12.69 | $12.69 | 370,000 | — | — |
| 2013-08-21 | $12.59 | $12.59 | 233,300 | — | — |
| 2013-08-20 | $12.82 | $12.82 | 303,200 | — | — |
| 2013-08-19 | $12.92 | $12.92 | 226,500 | — | — |
| 2013-08-16 | $12.91 | $12.91 | 233,800 | — | — |
| 2013-08-15 | $12.76 | $12.76 | 226,800 | — | — |
| 2013-08-14 | $12.93 | $12.93 | 208,500 | — | — |
| 2013-08-13 | $12.92 | $12.92 | 378,300 | — | — |
| 2013-08-12 | $12.70 | $12.70 | 285,100 | — | — |
| 2013-08-09 | $12.76 | $12.76 | 160,200 | — | — |
| 2013-08-08 | $12.83 | $12.83 | 423,500 | — | — |
| 2013-08-07 | $12.85 | $12.85 | 456,400 | — | — |
| 2013-08-06 | $12.81 | $12.81 | 424,300 | — | — |
| 2013-08-05 | $12.59 | $12.59 | 167,400 | — | — |
| 2013-08-02 | $12.57 | $12.57 | 117,800 | — | — |
| 2013-08-01 | $12.63 | $12.63 | 422,600 | — | — |
| 2013-07-31 | $12.39 | $12.39 | 318,400 | — | — |
| 2013-07-30 | $12.41 | $12.41 | 273,800 | — | — |
| 2013-07-29 | $12.47 | $12.47 | 521,300 | — | — |
| 2013-07-26 | $12.55 | $12.55 | 317,400 | — | — |
| 2013-07-25 | $12.62 | $12.62 | 436,400 | — | — |
| 2013-07-24 | $12.48 | $12.48 | 789,200 | — | — |
| 2013-07-23 | $12.16 | $12.16 | 310,400 | — | — |
| 2013-07-22 | $12.06 | $12.06 | 888,100 | — | — |
| 2013-07-19 | $11.95 | $11.95 | 1,007,700 | — | — |
| 2013-07-18 | $11.82 | $11.82 | 676,600 | — | — |
| 2013-07-17 | $12.25 | $12.25 | 1,279,700 | — | — |
| 2013-07-16 | $12.41 | $12.41 | 454,700 | — | — |
| 2013-07-15 | $12.49 | $12.49 | 393,700 | — | — |
| 2013-07-12 | $12.55 | $12.55 | 492,800 | — | — |
| 2013-07-11 | $12.63 | $12.63 | 524,300 | — | — |
| 2013-07-10 | $12.11 | $12.11 | 274,100 | — | — |
| 2013-07-09 | $12.08 | $12.08 | 319,700 | — | — |
| 2013-07-08 | $11.59 | $11.59 | 219,700 | — | — |
| 2013-07-05 | $11.55 | $11.55 | 540,600 | — | — |
| 2013-07-03 | $11.74 | $11.74 | 194,900 | — | — |
| 2013-07-02 | $11.80 | $11.80 | 384,600 | — | — |
| 2013-07-01 | $12.17 | $12.17 | 604,600 | — | — |
| 2013-06-28 | $11.87 | $11.87 | 331,300 | — | — |
| 2013-06-27 | $11.95 | $11.95 | 633,200 | — | — |
| 2013-06-26 | $11.60 | $11.60 | 875,200 | — | — |
| 2013-06-25 | $11.48 | $11.48 | 1,335,700 | — | — |
| 2013-06-24 | $11.22 | $11.22 | 1,519,500 | — | — |
| 2013-06-21 | $11.90 | $11.90 | 669,700 | — | — |
| 2013-06-20 | $11.94 | $11.94 | 1,119,700 | — | — |
| 2013-06-19 | $12.90 | $12.90 | 521,500 | — | — |
| 2013-06-18 | $13.20 | $13.20 | 365,400 | — | — |
| 2013-06-17 | $13.23 | $13.23 | 509,900 | — | — |
| 2013-06-14 | $13.48 | $13.48 | 376,700 | — | — |
| 2013-06-13 | $13.73 | $13.73 | 365,400 | — | — |
| 2013-06-12 | $13.60 | $13.60 | 408,200 | — | — |
| 2013-06-11 | $13.79 | $13.79 | 507,300 | — | — |
| 2013-06-10 | $13.84 | $13.84 | 428,000 | — | — |
| 2013-06-07 | $13.69 | $13.69 | 305,600 | — | — |
| 2013-06-06 | $13.77 | $13.77 | 352,700 | — | — |
| 2013-06-05 | $13.69 | $13.69 | 725,500 | — | — |
| 2013-06-04 | $14.09 | $14.09 | 455,100 | — | — |
| 2013-06-03 | $14.24 | $14.24 | 822,900 | — | — |
| 2013-05-31 | $13.72 | $13.72 | 369,200 | — | — |
| 2013-05-30 | $13.94 | $13.94 | 372,000 | — | — |
| 2013-05-29 | $13.62 | $13.62 | 484,200 | — | — |
| 2013-05-28 | $13.30 | $13.30 | 328,800 | — | — |
| 2013-05-24 | $12.93 | $12.93 | 576,000 | — | — |
| 2013-05-23 | $13.20 | $13.20 | 285,000 | — | — |
| 2013-05-22 | $13.15 | $13.15 | 920,700 | — | — |
| 2013-05-21 | $13.58 | $13.58 | 358,500 | — | — |
| 2013-05-20 | $13.77 | $13.77 | 223,000 | — | — |
| 2013-05-17 | $13.83 | $13.83 | 398,600 | — | — |
| 2013-05-16 | $13.85 | $13.85 | 725,100 | — | — |
| 2013-05-15 | $13.67 | $13.67 | 773,100 | — | — |
| 2013-05-14 | $13.75 | $13.75 | 627,500 | — | — |
| 2013-05-13 | $13.33 | $13.33 | 421,100 | — | — |
| 2013-05-10 | $13.21 | $13.21 | 867,000 | — | — |
| 2013-05-09 | $13.48 | $13.48 | 627,000 | — | — |
| 2013-05-08 | $13.52 | $13.52 | 872,800 | — | — |
| 2013-05-07 | $13.47 | $13.47 | 333,200 | — | — |
| 2013-05-06 | $13.50 | $13.50 | 707,100 | — | — |
| 2013-05-03 | $13.56 | $13.56 | 358,400 | — | — |
| 2013-05-02 | $13.35 | $13.35 | 847,200 | — | — |
| 2013-05-01 | $13.62 | $13.62 | 533,000 | — | — |
| 2013-04-30 | $13.72 | $13.72 | 594,300 | — | — |
| 2013-04-29 | $13.76 | $13.76 | 314,300 | — | — |
| 2013-04-26 | $13.68 | $13.68 | 561,700 | — | — |
| 2013-04-25 | $13.76 | $13.76 | 963,200 | — | — |
| 2013-04-24 | $13.69 | $13.69 | 1,076,100 | — | — |
| 2013-04-23 | $13.68 | $13.68 | 1,205,200 | — | — |
| 2013-04-22 | $13.87 | $13.87 | 1,270,600 | — | — |
| 2013-04-19 | $13.33 | $13.33 | 558,100 | — | — |
| 2013-04-18 | $13.30 | $13.30 | 876,000 | — | — |
| 2013-04-17 | $13.60 | $13.60 | 1,135,300 | — | — |
| 2013-04-16 | $14.12 | $14.12 | 675,600 | — | — |
| 2013-04-15 | $13.64 | $13.64 | 674,500 | — | — |
| 2013-04-12 | $13.93 | $13.93 | 426,600 | — | — |
| 2013-04-11 | $14.06 | $14.06 | 569,600 | — | — |
| 2013-04-10 | $13.84 | $13.84 | 970,300 | — | — |
| 2013-04-09 | $13.22 | $13.22 | 1,726,100 | — | — |
| 2013-04-08 | $13.33 | $13.33 | 925,300 | — | — |
| 2013-04-05 | $13.48 | $13.48 | 718,400 | — | — |
| 2013-04-04 | $13.62 | $13.62 | 582,300 | — | — |
| 2013-04-03 | $13.85 | $13.85 | 916,500 | — | — |
| 2013-04-02 | $14.08 | $14.08 | 674,900 | — | — |
| 2013-04-01 | $14.08 | $14.08 | 773,400 | — | — |
| 2013-03-28 | $14.59 | $14.59 | 1,190,600 | — | — |
| 2013-03-27 | $14.60 | $14.60 | 1,789,400 | — | — |
| 2013-03-26 | $14.62 | $14.62 | 1,040,300 | — | — |
| 2013-03-25 | $14.03 | $14.03 | 322,600 | — | — |
| 2013-03-22 | $14.05 | $14.05 | 307,000 | — | — |
| 2013-03-21 | $13.86 | $13.86 | 587,400 | — | — |
| 2013-03-20 | $14.08 | $14.08 | 824,200 | — | — |
| 2013-03-19 | $14.43 | $14.43 | 773,700 | — | — |
| 2013-03-18 | $14.35 | $14.35 | 800,500 | — | — |
| 2013-03-15 | $14.50 | $14.50 | 538,600 | — | — |
| 2013-03-14 | $14.82 | $14.82 | 758,500 | — | — |
| 2013-03-13 | $14.55 | $14.55 | 840,900 | — | — |
| 2013-03-12 | $14.53 | $14.53 | 443,500 | — | — |
| 2013-03-11 | $14.61 | $14.61 | 589,200 | — | — |
| 2013-03-08 | $14.47 | $14.47 | 289,300 | — | — |
| 2013-03-07 | $14.54 | $14.54 | 578,400 | — | — |
| 2013-03-06 | $14.22 | $14.22 | 747,900 | — | — |
| 2013-03-05 | $13.87 | $13.87 | 756,800 | — | — |
| 2013-03-04 | $13.72 | $13.72 | 231,900 | — | — |
| 2013-03-01 | $13.86 | $13.86 | 322,800 | — | — |
| 2013-02-28 | $13.90 | $13.90 | 338,500 | — | — |
| 2013-02-27 | $14.30 | $14.30 | 862,300 | — | — |
| 2013-02-26 | $14.08 | $14.08 | 1,282,200 | — | — |
| 2013-02-25 | $13.93 | $13.93 | 1,113,200 | — | — |
| 2013-02-22 | $14.10 | $14.10 | 964,200 | — | — |
| 2013-02-21 | $14.07 | $14.07 | 1,460,400 | — | — |
| 2013-02-20 | $13.91 | $13.91 | 3,315,500 | — | — |
| 2013-02-19 | $13.68 | $13.68 | 1,819,400 | — | — |
| 2013-02-15 | $13.43 | $13.43 | 721,900 | — | — |
| 2013-02-14 | $13.45 | $13.45 | 532,000 | — | — |
| 2013-02-13 | $13.42 | $13.42 | 725,800 | — | — |
| 2013-02-12 | $13.24 | $13.24 | 670,900 | — | — |
| 2013-02-11 | $13.15 | $13.15 | 604,900 | — | — |
| 2013-02-08 | $13.20 | $13.20 | 928,200 | — | — |
| 2013-02-07 | $13.06 | $13.06 | 654,500 | — | — |
| 2013-02-06 | $13.04 | $13.04 | 592,900 | — | — |
| 2013-02-05 | $12.81 | $12.81 | 876,200 | — | — |
| 2013-02-04 | $12.68 | $12.68 | 1,212,600 | — | — |
| 2013-02-01 | $13.05 | $13.05 | 1,198,300 | — | — |
| 2013-01-31 | $13.36 | $13.36 | 1,001,200 | — | — |
| 2013-01-30 | $13.09 | $13.09 | 747,700 | — | — |
| 2013-01-29 | $13.12 | $13.12 | 1,005,900 | — | — |
| 2013-01-28 | $12.90 | $12.90 | 810,200 | — | — |
| 2013-01-25 | $13.09 | $13.09 | 1,266,700 | — | — |
| 2013-01-24 | $13.15 | $13.15 | 1,807,500 | — | — |
| 2013-01-23 | $13.70 | $13.70 | 1,956,300 | — | — |
| 2013-01-22 | $13.68 | $13.68 | 651,800 | — | — |
| 2013-01-18 | $13.39 | $13.39 | 931,400 | — | — |
| 2013-01-17 | $13.43 | $13.43 | 1,108,600 | — | — |
| 2013-01-16 | $13.14 | $13.14 | 2,203,600 | — | — |
| 2013-01-15 | $13.08 | $13.08 | 2,491,100 | — | — |
| 2013-01-14 | $13.59 | $13.59 | 932,400 | — | — |
| 2013-01-11 | $13.95 | $13.95 | 422,300 | — | — |
| 2013-01-10 | $14.10 | $14.10 | 840,600 | — | — |
| 2013-01-09 | $13.73 | $13.73 | 2,048,800 | — | — |
| 2013-01-08 | $13.59 | $13.59 | 1,340,700 | — | — |
| 2013-01-07 | $14.00 | $14.00 | 1,130,500 | — | — |
| 2013-01-04 | $14.25 | $14.25 | 2,320,600 | — | — |
| 2013-01-03 | $14.79 | $14.79 | 652,500 | — | — |
| 2013-01-02 | $14.93 | $14.93 | 1,181,000 | — | — |