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
- 1994-03-23 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 | $19.30 | $19.30 | 146,400 | — | — |
| 2013-12-30 | $19.33 | $19.33 | 231,500 | — | — |
| 2013-12-27 | $18.82 | $18.82 | 291,700 | — | — |
| 2013-12-26 | $18.38 | $18.38 | 120,600 | — | — |
| 2013-12-24 | $18.25 | $18.25 | 83,200 | — | — |
| 2013-12-23 | $18.47 | $18.47 | 229,300 | — | — |
| 2013-12-20 | $17.96 | $17.96 | 247,300 | — | — |
| 2013-12-19 | $17.35 | $17.35 | 167,500 | — | — |
| 2013-12-18 | $17.62 | $17.62 | 209,700 | — | — |
| 2013-12-17 | $17.58 | $17.58 | 175,700 | — | — |
| 2013-12-16 | $17.62 | $17.62 | 450,300 | — | — |
| 2013-12-13 | $18.71 | $18.71 | 169,900 | — | — |
| 2013-12-12 | $18.88 | $18.88 | 281,700 | — | — |
| 2013-12-11 | $18.33 | $18.33 | 287,000 | — | — |
| 2013-12-10 | $18.45 | $18.45 | 522,400 | — | — |
| 2013-12-09 | $18.05 | $18.05 | 198,500 | — | — |
| 2013-12-06 | $17.69 | $17.69 | 349,900 | — | — |
| 2013-12-05 | $17.45 | $17.45 | 257,900 | — | — |
| 2013-12-04 | $16.88 | $16.88 | 100,700 | — | — |
| 2013-12-03 | $17.07 | $17.07 | 137,800 | — | — |
| 2013-12-02 | $17.40 | $17.40 | 84,200 | — | — |
| 2013-11-29 | $17.59 | $17.59 | 82,400 | — | — |
| 2013-11-27 | $17.24 | $17.24 | 123,800 | — | — |
| 2013-11-26 | $17.55 | $17.55 | 128,700 | — | — |
| 2013-11-25 | $17.86 | $17.86 | 129,000 | — | — |
| 2013-11-22 | $17.75 | $17.75 | 176,900 | — | — |
| 2013-11-21 | $17.70 | $17.70 | 171,600 | — | — |
| 2013-11-20 | $17.59 | $17.59 | 243,100 | — | — |
| 2013-11-19 | $17.55 | $17.55 | 568,000 | — | — |
| 2013-11-18 | $17.00 | $17.00 | 408,500 | — | — |
| 2013-11-15 | $17.81 | $17.81 | 294,800 | — | — |
| 2013-11-14 | $17.86 | $17.86 | 463,900 | — | — |
| 2013-11-13 | $17.42 | $17.42 | 626,800 | — | — |
| 2013-11-12 | $16.58 | $16.58 | 1,647,900 | — | — |
| 2013-11-11 | $13.21 | $13.21 | 199,500 | — | — |
| 2013-11-08 | $13.12 | $13.12 | 54,200 | — | — |
| 2013-11-07 | $12.88 | $12.88 | 179,500 | — | — |
| 2013-11-06 | $13.03 | $13.03 | 120,000 | — | — |
| 2013-11-05 | $13.48 | $13.48 | 96,100 | — | — |
| 2013-11-04 | $13.46 | $13.46 | 48,900 | — | — |
| 2013-11-01 | $13.36 | $13.36 | 55,600 | — | — |
| 2013-10-31 | $13.68 | $13.68 | 326,500 | — | — |
| 2013-10-30 | $13.52 | $13.52 | 84,400 | — | — |
| 2013-10-29 | $13.87 | $13.87 | 81,200 | — | — |
| 2013-10-28 | $13.92 | $13.92 | 162,800 | — | — |
| 2013-10-25 | $13.97 | $13.97 | 74,500 | — | — |
| 2013-10-24 | $14.00 | $14.00 | 135,200 | — | — |
| 2013-10-23 | $14.03 | $14.03 | 71,800 | — | — |
| 2013-10-22 | $14.07 | $14.07 | 169,700 | — | — |
| 2013-10-21 | $14.40 | $14.40 | 112,100 | — | — |
| 2013-10-18 | $14.16 | $14.16 | 132,400 | — | — |
| 2013-10-17 | $13.95 | $13.95 | 241,300 | — | — |
| 2013-10-16 | $13.87 | $13.87 | 194,200 | — | — |
| 2013-10-15 | $13.57 | $13.57 | 96,900 | — | — |
| 2013-10-14 | $13.60 | $13.60 | 111,500 | — | — |
| 2013-10-11 | $13.60 | $13.60 | 395,700 | — | — |
| 2013-10-10 | $13.12 | $13.12 | 207,400 | — | — |
| 2013-10-09 | $12.88 | $12.88 | 165,900 | — | — |
| 2013-10-08 | $12.79 | $12.79 | 231,100 | — | — |
| 2013-10-07 | $12.77 | $12.77 | 84,500 | — | — |
| 2013-10-04 | $12.80 | $12.80 | 80,400 | — | — |
| 2013-10-03 | $12.64 | $12.64 | 318,100 | — | — |
| 2013-10-02 | $12.83 | $12.83 | 186,300 | — | — |
| 2013-10-01 | $12.69 | $12.69 | 281,200 | — | — |
| 2013-09-30 | $12.67 | $12.67 | 230,900 | — | — |
| 2013-09-27 | $12.66 | $12.66 | 304,000 | — | — |
| 2013-09-26 | $12.48 | $12.48 | 69,300 | — | — |
| 2013-09-25 | $12.25 | $12.25 | 325,300 | — | — |
| 2013-09-24 | $12.22 | $12.22 | 350,500 | — | — |
| 2013-09-23 | $11.80 | $11.80 | 1,103,500 | — | — |
| 2013-09-20 | $10.57 | $10.57 | 48,300 | — | — |
| 2013-09-19 | $10.40 | $10.40 | 30,600 | — | — |
| 2013-09-18 | $10.36 | $10.36 | 27,600 | — | — |
| 2013-09-17 | $10.35 | $10.35 | 65,600 | — | — |
| 2013-09-16 | $10.11 | $10.11 | 108,800 | — | — |
| 2013-09-13 | $9.89 | $9.89 | 42,700 | — | — |
| 2013-09-12 | $10.11 | $10.11 | 28,100 | — | — |
| 2013-09-11 | $10.08 | $10.08 | 57,900 | — | — |
| 2013-09-10 | $10.05 | $10.05 | 97,500 | — | — |
| 2013-09-09 | $9.85 | $9.85 | 48,800 | — | — |
| 2013-09-06 | $9.52 | $9.52 | 47,900 | — | — |
| 2013-09-05 | $9.90 | $9.90 | 36,300 | — | — |
| 2013-09-04 | $9.74 | $9.74 | 107,500 | — | — |
| 2013-09-03 | $9.32 | $9.32 | 70,300 | — | — |
| 2013-08-30 | $9.23 | $9.23 | 58,900 | — | — |
| 2013-08-29 | $9.34 | $9.34 | 59,400 | — | — |
| 2013-08-28 | $9.35 | $9.35 | 129,000 | — | — |
| 2013-08-27 | $9.38 | $9.38 | 195,100 | — | — |
| 2013-08-26 | $9.45 | $9.45 | 192,800 | — | — |
| 2013-08-23 | $9.60 | $9.60 | 291,400 | — | — |
| 2013-08-22 | $9.40 | $9.40 | 74,900 | — | — |
| 2013-08-21 | $9.53 | $9.53 | 85,100 | — | — |
| 2013-08-20 | $9.46 | $9.46 | 96,500 | — | — |
| 2013-08-19 | $9.35 | $9.35 | 53,400 | — | — |
| 2013-08-16 | $9.30 | $9.30 | 35,500 | — | — |
| 2013-08-15 | $9.37 | $9.37 | 89,400 | — | — |
| 2013-08-14 | $9.82 | $9.82 | 51,200 | — | — |
| 2013-08-13 | $9.84 | $9.84 | 113,400 | — | — |
| 2013-08-12 | $9.89 | $9.89 | 307,200 | — | — |
| 2013-08-09 | $9.47 | $9.47 | 283,200 | — | — |
| 2013-08-08 | $8.90 | $8.90 | 94,900 | — | — |
| 2013-08-07 | $8.67 | $8.67 | 55,600 | — | — |
| 2013-08-06 | $8.52 | $8.52 | 95,500 | — | — |
| 2013-08-05 | $8.47 | $8.47 | 70,300 | — | — |
| 2013-08-02 | $8.58 | $8.58 | 47,800 | — | — |
| 2013-08-01 | $8.59 | $8.59 | 130,200 | — | — |
| 2013-07-31 | $8.65 | $8.65 | 40,700 | — | — |
| 2013-07-30 | $8.74 | $8.74 | 105,800 | — | — |
| 2013-07-29 | $8.75 | $8.75 | 34,900 | — | — |
| 2013-07-26 | $8.75 | $8.75 | 41,400 | — | — |
| 2013-07-25 | $8.84 | $8.84 | 19,600 | — | — |
| 2013-07-24 | $8.66 | $8.66 | 26,400 | — | — |
| 2013-07-23 | $8.68 | $8.68 | 32,000 | — | — |
| 2013-07-22 | $8.67 | $8.67 | 139,800 | — | — |
| 2013-07-19 | $8.70 | $8.70 | 54,700 | — | — |
| 2013-07-18 | $8.95 | $8.95 | 48,600 | — | — |
| 2013-07-17 | $8.84 | $8.84 | 88,300 | — | — |
| 2013-07-16 | $9.10 | $9.10 | 61,500 | — | — |
| 2013-07-15 | $9.15 | $9.15 | 334,800 | — | — |
| 2013-07-12 | $9.20 | $9.20 | 41,500 | — | — |
| 2013-07-11 | $9.26 | $9.26 | 27,600 | — | — |
| 2013-07-10 | $9.12 | $9.12 | 144,500 | — | — |
| 2013-07-09 | $9.10 | $9.10 | 97,500 | — | — |
| 2013-07-08 | $9.12 | $9.12 | 331,500 | — | — |
| 2013-07-05 | $9.23 | $9.23 | 77,300 | — | — |
| 2013-07-03 | $9.18 | $9.18 | 86,900 | — | — |
| 2013-07-02 | $9.23 | $9.23 | 184,100 | — | — |
| 2013-07-01 | $9.30 | $9.30 | 191,900 | — | — |
| 2013-06-28 | $9.17 | $9.17 | 157,800 | — | — |
| 2013-06-27 | $9.03 | $9.03 | 133,400 | — | — |
| 2013-06-26 | $9.28 | $9.28 | 138,500 | — | — |
| 2013-06-25 | $9.40 | $9.40 | 129,000 | — | — |
| 2013-06-24 | $9.44 | $9.44 | 182,800 | — | — |
| 2013-06-21 | $9.52 | $9.52 | 322,500 | — | — |
| 2013-06-20 | $9.11 | $9.11 | 371,800 | — | — |
| 2013-06-19 | $8.89 | $8.89 | 560,200 | — | — |
| 2013-06-18 | $7.95 | $7.95 | 1,745,600 | — | — |
| 2013-06-17 | $7.75 | $7.75 | 272,500 | — | — |
| 2013-06-14 | $7.43 | $7.43 | 176,000 | — | — |
| 2013-06-13 | $7.34 | $7.34 | 131,900 | — | — |
| 2013-06-12 | $7.40 | $7.40 | 134,200 | — | — |
| 2013-06-11 | $7.59 | $7.59 | 283,300 | — | — |
| 2013-06-10 | $7.53 | $7.53 | 607,100 | — | — |
| 2013-06-07 | $6.69 | $6.69 | 330,400 | — | — |
| 2013-06-06 | $6.15 | $6.15 | 6,900 | — | — |
| 2013-06-05 | $6.12 | $6.12 | 7,600 | — | — |
| 2013-06-04 | $6.24 | $6.24 | 9,400 | — | — |
| 2013-06-03 | $6.03 | $6.03 | 21,800 | — | — |
| 2013-05-31 | $6.21 | $6.21 | 18,300 | — | — |
| 2013-05-30 | $6.21 | $6.21 | 12,400 | — | — |
| 2013-05-29 | $6.33 | $6.33 | 17,200 | — | — |
| 2013-05-28 | $6.25 | $6.25 | 5,000 | — | — |
| 2013-05-24 | $6.30 | $6.30 | 14,500 | — | — |
| 2013-05-23 | $6.30 | $6.30 | 5,500 | — | — |
| 2013-05-22 | $6.30 | $6.30 | 22,000 | — | — |
| 2013-05-21 | $6.22 | $6.22 | 9,000 | — | — |
| 2013-05-20 | $6.29 | $6.29 | 6,300 | — | — |
| 2013-05-17 | $6.29 | $6.29 | 22,000 | — | — |
| 2013-05-16 | $6.29 | $6.29 | 3,700 | — | — |
| 2013-05-15 | $6.28 | $6.28 | 13,500 | — | — |
| 2013-05-14 | $6.30 | $6.30 | 4,200 | — | — |
| 2013-05-13 | $6.31 | $6.31 | 17,500 | — | — |
| 2013-05-10 | $6.30 | $6.30 | 15,400 | — | — |
| 2013-05-09 | $6.29 | $6.29 | 7,100 | — | — |
| 2013-05-08 | $6.43 | $6.43 | 4,200 | — | — |
| 2013-05-07 | $6.27 | $6.27 | 5,600 | — | — |
| 2013-05-06 | $6.37 | $6.37 | 8,800 | — | — |
| 2013-05-03 | $5.97 | $5.97 | 49,000 | — | — |
| 2013-05-02 | $6.44 | $6.44 | 23,800 | — | — |
| 2013-05-01 | $5.95 | $5.95 | 13,700 | — | — |
| 2013-04-30 | $5.98 | $5.98 | 34,800 | — | — |
| 2013-04-29 | $6.17 | $6.17 | 44,800 | — | — |
| 2013-04-26 | $6.04 | $6.04 | 17,500 | — | — |
| 2013-04-25 | $6.29 | $6.29 | 15,300 | — | — |
| 2013-04-24 | $6.23 | $6.23 | 13,000 | — | — |
| 2013-04-23 | $6.17 | $6.17 | 56,000 | — | — |
| 2013-04-22 | $6.02 | $6.02 | 3,200 | — | — |
| 2013-04-19 | $5.98 | $5.98 | 73,600 | — | — |
| 2013-04-18 | $6.23 | $6.23 | 35,900 | — | — |
| 2013-04-17 | $6.43 | $6.43 | 17,400 | — | — |
| 2013-04-16 | $6.48 | $6.48 | 10,100 | — | — |
| 2013-04-15 | $6.36 | $6.36 | 10,000 | — | — |
| 2013-04-12 | $6.55 | $6.55 | 9,600 | — | — |
| 2013-04-11 | $6.50 | $6.50 | 17,500 | — | — |
| 2013-04-10 | $6.65 | $6.65 | 29,100 | — | — |
| 2013-04-09 | $6.45 | $6.45 | 52,500 | — | — |
| 2013-04-08 | $6.45 | $6.45 | 84,800 | — | — |
| 2013-04-05 | $6.08 | $6.08 | 16,100 | — | — |
| 2013-04-04 | $6.06 | $6.06 | 66,400 | — | — |
| 2013-04-03 | $6.12 | $6.12 | 7,100 | — | — |
| 2013-04-02 | $6.03 | $6.03 | 20,200 | — | — |
| 2013-04-01 | $6.09 | $6.09 | 29,800 | — | — |
| 2013-03-28 | $6.13 | $6.13 | 48,400 | — | — |
| 2013-03-27 | $6.05 | $6.05 | 35,100 | — | — |
| 2013-03-26 | $5.87 | $5.87 | 32,400 | — | — |
| 2013-03-25 | $5.82 | $5.82 | 58,100 | — | — |
| 2013-03-22 | $5.73 | $5.73 | 98,600 | — | — |
| 2013-03-21 | $5.66 | $5.66 | 51,700 | — | — |
| 2013-03-20 | $5.70 | $5.70 | 20,500 | — | — |
| 2013-03-19 | $5.72 | $5.72 | 46,100 | — | — |
| 2013-03-18 | $5.77 | $5.77 | 43,800 | — | — |
| 2013-03-15 | $6.06 | $6.06 | 136,500 | — | — |
| 2013-03-14 | $6.31 | $6.31 | 137,000 | — | — |
| 2013-03-13 | $6.29 | $6.29 | 192,300 | — | — |
| 2013-03-12 | $6.12 | $6.12 | 86,200 | — | — |
| 2013-03-11 | $6.02 | $6.02 | 82,100 | — | — |
| 2013-03-08 | $5.62 | $5.62 | 126,400 | — | — |
| 2013-03-07 | $5.48 | $5.48 | 44,200 | — | — |
| 2013-03-06 | $5.40 | $5.40 | 32,700 | — | — |
| 2013-03-05 | $5.40 | $5.40 | 148,400 | — | — |
| 2013-03-04 | $5.42 | $5.42 | 38,400 | — | — |
| 2013-03-01 | $5.40 | $5.40 | 93,800 | — | — |
| 2013-02-28 | $5.47 | $5.47 | 90,800 | — | — |
| 2013-02-27 | $5.48 | $5.48 | 144,800 | — | — |
| 2013-02-26 | $5.61 | $5.61 | 87,700 | — | — |
| 2013-02-25 | $5.83 | $5.83 | 103,800 | — | — |
| 2013-02-22 | $5.78 | $5.78 | 177,800 | — | — |
| 2013-02-21 | $5.75 | $5.75 | 245,300 | — | — |
| 2013-02-20 | $5.73 | $5.73 | 159,600 | — | — |
| 2013-02-19 | $5.91 | $5.91 | 138,100 | — | — |
| 2013-02-15 | $5.85 | $5.85 | 299,400 | — | — |
| 2013-02-14 | $7.05 | $7.05 | 182,300 | — | — |
| 2013-02-13 | $7.02 | $7.02 | 131,400 | — | — |
| 2013-02-12 | $7.00 | $7.00 | 38,700 | — | — |
| 2013-02-11 | $6.67 | $6.67 | 23,400 | — | — |
| 2013-02-08 | $6.80 | $6.80 | 27,400 | — | — |
| 2013-02-07 | $6.89 | $6.89 | 30,300 | — | — |
| 2013-02-06 | $7.05 | $7.05 | 94,500 | — | — |
| 2013-02-05 | $6.81 | $6.81 | 41,000 | — | — |
| 2013-02-04 | $6.64 | $6.64 | 119,900 | — | — |
| 2013-02-01 | $6.57 | $6.57 | 32,000 | — | — |
| 2013-01-31 | $6.67 | $6.67 | 36,600 | — | — |
| 2013-01-30 | $6.63 | $6.63 | 24,200 | — | — |
| 2013-01-29 | $6.70 | $6.70 | 30,200 | — | — |
| 2013-01-28 | $6.66 | $6.66 | 101,800 | — | — |
| 2013-01-25 | $6.80 | $6.80 | 40,100 | — | — |
| 2013-01-24 | $6.56 | $6.56 | 77,600 | — | — |
| 2013-01-23 | $6.70 | $6.70 | 108,200 | — | — |
| 2013-01-22 | $6.82 | $6.82 | 24,200 | — | — |
| 2013-01-18 | $6.97 | $6.97 | 110,000 | — | — |
| 2013-01-17 | $6.84 | $6.84 | 21,800 | — | — |
| 2013-01-16 | $6.96 | $6.96 | 16,000 | — | — |
| 2013-01-15 | $6.86 | $6.86 | 46,300 | — | — |
| 2013-01-14 | $7.04 | $7.04 | 16,800 | — | — |
| 2013-01-11 | $7.10 | $7.10 | 85,700 | — | — |
| 2013-01-10 | $6.86 | $6.86 | 90,600 | — | — |
| 2013-01-09 | $6.78 | $6.78 | 58,400 | — | — |
| 2013-01-08 | $6.57 | $6.57 | 29,200 | — | — |
| 2013-01-07 | $6.63 | $6.63 | 44,500 | — | — |
| 2013-01-04 | $6.71 | $6.71 | 99,300 | — | — |
| 2013-01-03 | $6.71 | $6.71 | 156,600 | — | — |
| 2013-01-02 | $6.70 | $6.70 | 121,400 | — | — |