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
- 1996-05-23 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 | $9.34 | $9.34 | 825,600 | — | — |
| 2013-12-30 | $9.43 | $9.43 | 442,600 | — | — |
| 2013-12-27 | $9.33 | $9.33 | 246,800 | — | — |
| 2013-12-26 | $9.41 | $9.41 | 341,800 | — | — |
| 2013-12-24 | $9.63 | $9.63 | 211,100 | — | — |
| 2013-12-23 | $9.64 | $9.64 | 752,300 | — | — |
| 2013-12-20 | $9.67 | $9.67 | 1,972,600 | — | — |
| 2013-12-19 | $9.12 | $9.12 | 1,009,000 | — | — |
| 2013-12-18 | $9.22 | $9.22 | 436,400 | — | — |
| 2013-12-17 | $9.09 | $9.09 | 395,000 | — | — |
| 2013-12-16 | $9.39 | $9.39 | 281,900 | — | — |
| 2013-12-13 | $9.28 | $9.28 | 296,200 | — | — |
| 2013-12-12 | $9.51 | $9.51 | 377,800 | — | — |
| 2013-12-11 | $9.39 | $9.39 | 436,000 | — | — |
| 2013-12-10 | $9.56 | $9.56 | 452,000 | — | — |
| 2013-12-09 | $9.78 | $9.78 | 421,700 | — | — |
| 2013-12-06 | $9.76 | $9.76 | 471,700 | — | — |
| 2013-12-05 | $9.58 | $9.58 | 483,100 | — | — |
| 2013-12-04 | $9.77 | $9.77 | 395,300 | — | — |
| 2013-12-03 | $9.84 | $9.84 | 982,100 | — | — |
| 2013-12-02 | $9.91 | $9.91 | 649,600 | — | — |
| 2013-11-29 | $9.82 | $9.82 | 180,200 | — | — |
| 2013-11-27 | $9.66 | $9.66 | 349,000 | — | — |
| 2013-11-26 | $9.50 | $9.50 | 352,100 | — | — |
| 2013-11-25 | $9.22 | $9.22 | 339,000 | — | — |
| 2013-11-22 | $8.93 | $8.93 | 499,000 | — | — |
| 2013-11-21 | $8.69 | $8.69 | 518,700 | — | — |
| 2013-11-20 | $8.71 | $8.71 | 295,200 | — | — |
| 2013-11-19 | $8.74 | $8.74 | 457,000 | — | — |
| 2013-11-18 | $8.68 | $8.68 | 384,100 | — | — |
| 2013-11-15 | $8.85 | $8.85 | 485,400 | — | — |
| 2013-11-14 | $8.80 | $8.80 | 540,400 | — | — |
| 2013-11-13 | $8.87 | $8.87 | 655,700 | — | — |
| 2013-11-12 | $8.93 | $8.93 | 502,200 | — | — |
| 2013-11-11 | $9.16 | $9.16 | 548,400 | — | — |
| 2013-11-08 | $8.98 | $8.98 | 592,200 | — | — |
| 2013-11-07 | $8.68 | $8.68 | 577,000 | — | — |
| 2013-11-06 | $8.76 | $8.76 | 1,489,100 | — | — |
| 2013-11-05 | $9.05 | $9.05 | 759,000 | — | — |
| 2013-11-04 | $9.31 | $9.31 | 658,700 | — | — |
| 2013-11-01 | $9.28 | $9.28 | 718,100 | — | — |
| 2013-10-31 | $9.43 | $9.43 | 893,300 | — | — |
| 2013-10-30 | $9.83 | $9.83 | 1,236,300 | — | — |
| 2013-10-29 | $10.67 | $10.67 | 747,100 | — | — |
| 2013-10-28 | $10.49 | $10.49 | 570,400 | — | — |
| 2013-10-25 | $10.65 | $10.65 | 563,600 | — | — |
| 2013-10-24 | $10.73 | $10.73 | 493,400 | — | — |
| 2013-10-23 | $10.44 | $10.44 | 405,400 | — | — |
| 2013-10-22 | $10.41 | $10.41 | 420,100 | — | — |
| 2013-10-21 | $10.43 | $10.43 | 428,200 | — | — |
| 2013-10-18 | $10.75 | $10.75 | 873,000 | — | — |
| 2013-10-17 | $10.57 | $10.57 | 763,800 | — | — |
| 2013-10-16 | $10.37 | $10.37 | 1,532,800 | — | — |
| 2013-10-15 | $9.99 | $9.99 | 1,176,200 | — | — |
| 2013-10-14 | $10.28 | $10.28 | 1,275,700 | — | — |
| 2013-10-11 | $10.27 | $10.27 | 1,629,800 | — | — |
| 2013-10-10 | $10.52 | $10.52 | 1,993,700 | — | — |
| 2013-10-09 | $10.33 | $10.33 | 1,131,600 | — | — |
| 2013-10-08 | $10.76 | $10.76 | 883,900 | — | — |
| 2013-10-07 | $11.25 | $11.25 | 661,300 | — | — |
| 2013-10-04 | $11.67 | $11.67 | 662,400 | — | — |
| 2013-10-03 | $11.29 | $11.29 | 662,400 | — | — |
| 2013-10-02 | $11.53 | $11.53 | 764,700 | — | — |
| 2013-10-01 | $11.59 | $11.59 | 676,200 | — | — |
| 2013-09-30 | $11.32 | $11.32 | 879,500 | — | — |
| 2013-09-27 | $11.45 | $11.45 | 609,000 | — | — |
| 2013-09-26 | $11.28 | $11.28 | 742,000 | — | — |
| 2013-09-25 | $11.26 | $11.26 | 871,700 | — | — |
| 2013-09-24 | $10.92 | $10.92 | 935,200 | — | — |
| 2013-09-23 | $11.00 | $11.00 | 1,063,100 | — | — |
| 2013-09-20 | $11.06 | $11.06 | 3,003,600 | — | — |
| 2013-09-19 | $10.79 | $10.79 | 1,341,100 | — | — |
| 2013-09-18 | $10.72 | $10.72 | 1,305,800 | — | — |
| 2013-09-17 | $10.60 | $10.60 | 1,154,500 | — | — |
| 2013-09-16 | $10.74 | $10.74 | 1,118,100 | — | — |
| 2013-09-13 | $10.64 | $10.64 | 2,523,500 | — | — |
| 2013-09-12 | $11.15 | $11.15 | 1,793,200 | — | — |
| 2013-09-11 | $11.57 | $11.57 | 1,783,200 | — | — |
| 2013-09-10 | $11.74 | $11.74 | 8,951,100 | — | — |
| 2013-09-09 | $16.70 | $16.70 | 1,980,600 | — | — |
| 2013-09-06 | $16.11 | $16.11 | 845,900 | — | — |
| 2013-09-05 | $16.56 | $16.56 | 872,000 | — | — |
| 2013-09-04 | $16.47 | $16.47 | 1,089,100 | — | — |
| 2013-09-03 | $15.64 | $15.64 | 1,437,400 | — | — |
| 2013-08-30 | $14.57 | $14.57 | 690,400 | — | — |
| 2013-08-29 | $14.98 | $14.98 | 1,176,800 | — | — |
| 2013-08-28 | $14.40 | $14.40 | 398,100 | — | — |
| 2013-08-27 | $14.44 | $14.44 | 533,300 | — | — |
| 2013-08-26 | $15.29 | $15.29 | 400,700 | — | — |
| 2013-08-23 | $15.00 | $15.00 | 531,400 | — | — |
| 2013-08-22 | $15.00 | $15.00 | 470,300 | — | — |
| 2013-08-21 | $14.98 | $14.98 | 1,196,100 | — | — |
| 2013-08-20 | $14.48 | $14.48 | 319,700 | — | — |
| 2013-08-19 | $14.14 | $14.14 | 637,800 | — | — |
| 2013-08-16 | $14.41 | $14.41 | 652,400 | — | — |
| 2013-08-15 | $14.40 | $14.40 | 649,000 | — | — |
| 2013-08-14 | $14.60 | $14.60 | 290,300 | — | — |
| 2013-08-13 | $14.69 | $14.69 | 718,400 | — | — |
| 2013-08-12 | $14.25 | $14.25 | 466,600 | — | — |
| 2013-08-09 | $14.47 | $14.47 | 322,600 | — | — |
| 2013-08-08 | $14.43 | $14.43 | 416,100 | — | — |
| 2013-08-07 | $14.54 | $14.54 | 369,800 | — | — |
| 2013-08-06 | $14.67 | $14.67 | 383,400 | — | — |
| 2013-08-05 | $14.80 | $14.80 | 419,000 | — | — |
| 2013-08-02 | $14.78 | $14.78 | 651,600 | — | — |
| 2013-08-01 | $14.63 | $14.63 | 605,000 | — | — |
| 2013-07-31 | $13.99 | $13.99 | 291,800 | — | — |
| 2013-07-30 | $13.83 | $13.83 | 320,600 | — | — |
| 2013-07-29 | $13.86 | $13.86 | 638,900 | — | — |
| 2013-07-26 | $13.91 | $13.91 | 531,900 | — | — |
| 2013-07-25 | $14.00 | $14.00 | 805,900 | — | — |
| 2013-07-24 | $13.84 | $13.84 | 736,700 | — | — |
| 2013-07-23 | $14.00 | $14.00 | 325,100 | — | — |
| 2013-07-22 | $14.32 | $14.32 | 302,900 | — | — |
| 2013-07-19 | $14.55 | $14.55 | 326,200 | — | — |
| 2013-07-18 | $14.47 | $14.47 | 242,900 | — | — |
| 2013-07-17 | $14.39 | $14.39 | 557,600 | — | — |
| 2013-07-16 | $14.43 | $14.43 | 387,800 | — | — |
| 2013-07-15 | $14.79 | $14.79 | 392,000 | — | — |
| 2013-07-12 | $14.48 | $14.48 | 649,200 | — | — |
| 2013-07-11 | $14.19 | $14.19 | 690,800 | — | — |
| 2013-07-10 | $14.10 | $14.10 | 443,800 | — | — |
| 2013-07-09 | $14.07 | $14.07 | 311,800 | — | — |
| 2013-07-08 | $14.04 | $14.04 | 289,300 | — | — |
| 2013-07-05 | $14.00 | $14.00 | 278,400 | — | — |
| 2013-07-03 | $13.71 | $13.71 | 363,900 | — | — |
| 2013-07-02 | $13.54 | $13.54 | 942,300 | — | — |
| 2013-07-01 | $13.57 | $13.57 | 804,100 | — | — |
| 2013-06-28 | $13.38 | $13.38 | 1,619,200 | — | — |
| 2013-06-27 | $13.00 | $13.00 | 406,700 | — | — |
| 2013-06-26 | $12.74 | $12.74 | 626,200 | — | — |
| 2013-06-25 | $12.75 | $12.75 | 797,500 | — | — |
| 2013-06-24 | $12.60 | $12.60 | 575,600 | — | — |
| 2013-06-21 | $12.89 | $12.89 | 1,879,000 | — | — |
| 2013-06-20 | $12.38 | $12.38 | 576,500 | — | — |
| 2013-06-19 | $12.88 | $12.88 | 707,300 | — | — |
| 2013-06-18 | $12.70 | $12.70 | 463,700 | — | — |
| 2013-06-17 | $12.72 | $12.72 | 427,800 | — | — |
| 2013-06-14 | $12.76 | $12.76 | 442,500 | — | — |
| 2013-06-13 | $12.95 | $12.95 | 474,900 | — | — |
| 2013-06-12 | $12.65 | $12.65 | 581,300 | — | — |
| 2013-06-11 | $12.87 | $12.87 | 452,100 | — | — |
| 2013-06-10 | $13.00 | $13.00 | 321,300 | — | — |
| 2013-06-07 | $12.87 | $12.87 | 577,300 | — | — |
| 2013-06-06 | $12.96 | $12.96 | 561,000 | — | — |
| 2013-06-05 | $12.80 | $12.80 | 500,500 | — | — |
| 2013-06-04 | $13.16 | $13.16 | 1,045,500 | — | — |
| 2013-06-03 | $13.57 | $13.57 | 935,100 | — | — |
| 2013-05-31 | $12.93 | $12.93 | 582,300 | — | — |
| 2013-05-30 | $13.43 | $13.43 | 449,100 | — | — |
| 2013-05-29 | $13.54 | $13.54 | 486,100 | — | — |
| 2013-05-28 | $13.38 | $13.38 | 1,315,700 | — | — |
| 2013-05-24 | $13.17 | $13.17 | 592,900 | — | — |
| 2013-05-23 | $12.71 | $12.71 | 693,600 | — | — |
| 2013-05-22 | $12.01 | $12.01 | 434,900 | — | — |
| 2013-05-21 | $12.06 | $12.06 | 430,600 | — | — |
| 2013-05-20 | $12.01 | $12.01 | 522,000 | — | — |
| 2013-05-17 | $11.75 | $11.75 | 862,900 | — | — |
| 2013-05-16 | $11.99 | $11.99 | 295,500 | — | — |
| 2013-05-15 | $12.26 | $12.26 | 1,192,800 | — | — |
| 2013-05-14 | $12.26 | $12.26 | 612,000 | — | — |
| 2013-05-13 | $12.17 | $12.17 | 808,300 | — | — |
| 2013-05-10 | $12.13 | $12.13 | 817,700 | — | — |
| 2013-05-09 | $11.64 | $11.64 | 264,500 | — | — |
| 2013-05-08 | $11.55 | $11.55 | 519,000 | — | — |
| 2013-05-07 | $11.52 | $11.52 | 658,200 | — | — |
| 2013-05-06 | $11.51 | $11.51 | 688,400 | — | — |
| 2013-05-03 | $11.25 | $11.25 | 1,252,400 | — | — |
| 2013-05-02 | $10.90 | $10.90 | 884,700 | — | — |
| 2013-05-01 | $11.00 | $11.00 | 1,068,000 | — | — |
| 2013-04-30 | $11.54 | $11.54 | 518,600 | — | — |
| 2013-04-29 | $11.99 | $11.99 | 568,200 | — | — |
| 2013-04-26 | $11.93 | $11.93 | 350,300 | — | — |
| 2013-04-25 | $11.92 | $11.92 | 255,900 | — | — |
| 2013-04-24 | $11.86 | $11.86 | 326,400 | — | — |
| 2013-04-23 | $11.95 | $11.95 | 334,500 | — | — |
| 2013-04-22 | $11.92 | $11.92 | 229,200 | — | — |
| 2013-04-19 | $12.02 | $12.02 | 409,500 | — | — |
| 2013-04-18 | $11.73 | $11.73 | 407,400 | — | — |
| 2013-04-17 | $11.79 | $11.79 | 520,200 | — | — |
| 2013-04-16 | $11.69 | $11.69 | 275,700 | — | — |
| 2013-04-15 | $11.55 | $11.55 | 519,400 | — | — |
| 2013-04-12 | $11.98 | $11.98 | 299,400 | — | — |
| 2013-04-11 | $11.93 | $11.93 | 389,900 | — | — |
| 2013-04-10 | $11.93 | $11.93 | 598,300 | — | — |
| 2013-04-09 | $11.77 | $11.77 | 578,800 | — | — |
| 2013-04-08 | $11.78 | $11.78 | 608,500 | — | — |
| 2013-04-05 | $11.95 | $11.95 | 561,500 | — | — |
| 2013-04-04 | $11.82 | $11.82 | 342,100 | — | — |
| 2013-04-03 | $11.93 | $11.93 | 824,200 | — | — |
| 2013-04-02 | $12.65 | $12.65 | 815,600 | — | — |
| 2013-04-01 | $11.80 | $11.80 | 516,000 | — | — |
| 2013-03-28 | $12.16 | $12.16 | 682,100 | — | — |
| 2013-03-27 | $11.39 | $11.39 | 222,000 | — | — |
| 2013-03-26 | $11.24 | $11.24 | 202,000 | — | — |
| 2013-03-25 | $11.19 | $11.19 | 201,800 | — | — |
| 2013-03-22 | $11.32 | $11.32 | 419,300 | — | — |
| 2013-03-21 | $11.35 | $11.35 | 334,100 | — | — |
| 2013-03-20 | $11.33 | $11.33 | 357,900 | — | — |
| 2013-03-19 | $11.19 | $11.19 | 351,500 | — | — |
| 2013-03-18 | $11.05 | $11.05 | 280,500 | — | — |
| 2013-03-15 | $11.15 | $11.15 | 908,600 | — | — |
| 2013-03-14 | $11.40 | $11.40 | 550,400 | — | — |
| 2013-03-13 | $11.14 | $11.14 | 749,000 | — | — |
| 2013-03-12 | $11.50 | $11.50 | 588,500 | — | — |
| 2013-03-11 | $11.05 | $11.05 | 299,100 | — | — |
| 2013-03-08 | $11.24 | $11.24 | 325,100 | — | — |
| 2013-03-07 | $11.11 | $11.11 | 391,200 | — | — |
| 2013-03-06 | $11.16 | $11.16 | 226,800 | — | — |
| 2013-03-05 | $11.12 | $11.12 | 311,000 | — | — |
| 2013-03-04 | $10.89 | $10.89 | 475,500 | — | — |
| 2013-03-01 | $10.94 | $10.94 | 483,700 | — | — |
| 2013-02-28 | $10.58 | $10.58 | 409,400 | — | — |
| 2013-02-27 | $10.61 | $10.61 | 297,900 | — | — |
| 2013-02-26 | $10.64 | $10.64 | 289,500 | — | — |
| 2013-02-25 | $10.55 | $10.55 | 525,300 | — | — |
| 2013-02-22 | $10.97 | $10.97 | 920,900 | — | — |
| 2013-02-21 | $10.65 | $10.65 | 673,700 | — | — |
| 2013-02-20 | $11.00 | $11.00 | 658,800 | — | — |
| 2013-02-19 | $11.05 | $11.05 | 489,900 | — | — |
| 2013-02-15 | $11.02 | $11.02 | 596,300 | — | — |
| 2013-02-14 | $11.02 | $11.02 | 450,700 | — | — |
| 2013-02-13 | $10.85 | $10.85 | 550,000 | — | — |
| 2013-02-12 | $10.71 | $10.71 | 691,500 | — | — |
| 2013-02-11 | $10.90 | $10.90 | 1,008,700 | — | — |
| 2013-02-08 | $10.84 | $10.84 | 813,700 | — | — |
| 2013-02-07 | $10.23 | $10.23 | 904,800 | — | — |
| 2013-02-06 | $10.63 | $10.63 | 825,900 | — | — |
| 2013-02-05 | $10.51 | $10.51 | 3,044,700 | — | — |
| 2013-02-04 | $9.36 | $9.36 | 1,302,300 | — | — |
| 2013-02-01 | $9.08 | $9.08 | 599,200 | — | — |
| 2013-01-31 | $9.06 | $9.06 | 573,500 | — | — |
| 2013-01-30 | $8.80 | $8.80 | 379,400 | — | — |
| 2013-01-29 | $9.12 | $9.12 | 315,900 | — | — |
| 2013-01-28 | $9.08 | $9.08 | 355,800 | — | — |
| 2013-01-25 | $9.00 | $9.00 | 315,200 | — | — |
| 2013-01-24 | $9.14 | $9.14 | 299,100 | — | — |
| 2013-01-23 | $9.19 | $9.19 | 565,600 | — | — |
| 2013-01-22 | $9.24 | $9.24 | 541,000 | — | — |
| 2013-01-18 | $9.20 | $9.20 | 428,900 | — | — |
| 2013-01-17 | $9.06 | $9.06 | 428,000 | — | — |
| 2013-01-16 | $8.83 | $8.83 | 220,800 | — | — |
| 2013-01-15 | $8.91 | $8.91 | 358,000 | — | — |
| 2013-01-14 | $8.87 | $8.87 | 257,900 | — | — |
| 2013-01-11 | $8.66 | $8.66 | 329,800 | — | — |
| 2013-01-10 | $8.65 | $8.65 | 641,300 | — | — |
| 2013-01-09 | $8.57 | $8.57 | 283,300 | — | — |
| 2013-01-08 | $8.36 | $8.36 | 343,600 | — | — |
| 2013-01-07 | $8.38 | $8.38 | 351,900 | — | — |
| 2013-01-04 | $8.37 | $8.37 | 396,300 | — | — |
| 2013-01-03 | $8.22 | $8.22 | 251,700 | — | — |
| 2013-01-02 | $8.14 | $8.14 | 512,900 | — | — |