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
- 2012-11-08 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 | $12.83 | $14.04 | 67,900 | — | — |
| 2013-12-30 | $12.83 | $14.04 | 45,700 | — | — |
| 2013-12-27 | $12.72 | $13.92 | 18,100 | — | — |
| 2013-12-26 | $12.74 | $13.94 | 38,900 | — | — |
| 2013-12-24 | $12.67 | $13.87 | 25,200 | — | — |
| 2013-12-23 | $12.49 | $13.67 | 42,800 | — | — |
| 2013-12-20 | $12.59 | $13.78 | 25,000 | — | — |
| 2013-12-19 | $12.60 | $13.79 | 39,900 | — | — |
| 2013-12-18 | $12.46 | $13.64 | 57,300 | — | — |
| 2013-12-17 | $12.15 | $13.30 | 41,700 | — | — |
| 2013-12-16 | $12.15 | $13.30 | 37,500 | — | — |
| 2013-12-13 | $12.22 | $13.38 | 35,700 | — | — |
| 2013-12-12 | $12.25 | $13.41 | 21,100 | — | — |
| 2013-12-11 | $12.40 | $13.57 | 83,800 | — | — |
| 2013-12-10 | $12.29 | $13.45 | 42,700 | — | — |
| 2013-12-09 | $12.41 | $13.58 | 22,400 | — | — |
| 2013-12-06 | $12.55 | $13.74 | 36,700 | — | — |
| 2013-12-05 | $12.53 | $13.71 | 246,200 | — | — |
| 2013-12-04 | $11.60 | $12.70 | 39,500 | — | — |
| 2013-12-03 | $11.84 | $12.96 | 41,800 | — | — |
| 2013-12-02 | $11.88 | $13.00 | 38,400 | — | — |
| 2013-11-29 | $11.59 | $12.69 | 16,800 | — | — |
| 2013-11-27 | $11.60 | $12.70 | 70,000 | — | — |
| 2013-11-26 | $11.70 | $12.81 | 89,200 | — | — |
| 2013-11-25 | $11.95 | $13.08 | 12,700 | — | — |
| 2013-11-22 | $11.98 | $13.11 | 10,300 | — | — |
| 2013-11-21 | $11.89 | $13.01 | 23,500 | — | — |
| 2013-11-20 | $11.89 | $13.01 | 27,900 | — | — |
| 2013-11-19 | $11.94 | $13.07 | 14,700 | — | — |
| 2013-11-18 | $11.90 | $13.03 | 18,800 | — | — |
| 2013-11-15 | $12.00 | $13.13 | 11,000 | — | — |
| 2013-11-14 | $11.83 | $12.95 | 15,300 | — | — |
| 2013-11-13 | $11.72 | $12.83 | 45,300 | — | — |
| 2013-11-12 | $11.95 | $13.08 | 22,300 | — | — |
| 2013-11-11 | $12.05 | $13.19 | 27,300 | — | — |
| 2013-11-08 | $11.80 | $12.92 | 17,700 | — | — |
| 2013-11-07 | $11.88 | $13.00 | 2,600 | — | — |
| 2013-11-06 | $11.96 | $13.09 | 27,000 | — | — |
| 2013-11-05 | $11.80 | $12.92 | 22,200 | — | — |
| 2013-11-04 | $11.90 | $13.03 | 12,700 | — | — |
| 2013-11-01 | $11.92 | $13.05 | 17,700 | — | — |
| 2013-10-31 | $11.91 | $13.04 | 18,400 | — | — |
| 2013-10-30 | $11.96 | $13.09 | 10,600 | — | — |
| 2013-10-29 | $12.02 | $13.16 | 10,000 | — | — |
| 2013-10-28 | $12.01 | $13.15 | 30,100 | — | — |
| 2013-10-25 | $12.11 | $13.25 | 35,500 | — | — |
| 2013-10-24 | $12.23 | $13.39 | 47,500 | — | — |
| 2013-10-23 | $12.23 | $13.39 | 33,300 | — | — |
| 2013-10-22 | $12.20 | $13.35 | 18,800 | — | — |
| 2013-10-21 | $12.27 | $13.43 | 40,400 | — | — |
| 2013-10-18 | $12.40 | $13.57 | 7,600 | — | — |
| 2013-10-17 | $12.35 | $13.52 | 23,600 | — | — |
| 2013-10-16 | $12.60 | $13.79 | 23,100 | — | — |
| 2013-10-15 | $12.60 | $13.79 | 42,500 | — | — |
| 2013-10-14 | $12.95 | $13.80 | 68,700 | — | — |
| 2013-10-11 | $12.54 | $13.37 | 4,600 | — | — |
| 2013-10-10 | $12.70 | $13.54 | 57,200 | — | — |
| 2013-10-09 | $12.46 | $13.28 | 16,500 | — | — |
| 2013-10-08 | $12.53 | $13.35 | 44,100 | — | — |
| 2013-10-07 | $12.65 | $13.48 | 6,500 | — | — |
| 2013-10-04 | $12.75 | $13.59 | 20,500 | — | — |
| 2013-10-03 | $12.57 | $13.40 | 8,800 | — | — |
| 2013-10-02 | $12.64 | $13.47 | 7,600 | — | — |
| 2013-10-01 | $12.53 | $13.35 | 22,900 | — | — |
| 2013-09-30 | $12.66 | $13.49 | 15,100 | — | — |
| 2013-09-27 | $12.61 | $13.44 | 13,900 | — | — |
| 2013-09-26 | $12.53 | $13.35 | 17,500 | — | — |
| 2013-09-25 | $12.36 | $13.17 | 9,500 | — | — |
| 2013-09-24 | $12.38 | $13.19 | 18,000 | — | — |
| 2013-09-23 | $12.50 | $13.32 | 24,300 | — | — |
| 2013-09-20 | $12.32 | $13.13 | 3,700 | — | — |
| 2013-09-19 | $12.31 | $13.12 | 20,100 | — | — |
| 2013-09-18 | $12.21 | $13.01 | 4,700 | — | — |
| 2013-09-17 | $12.12 | $12.92 | 12,200 | — | — |
| 2013-09-16 | $12.16 | $12.96 | 6,600 | — | — |
| 2013-09-13 | $12.20 | $13.00 | 17,200 | — | — |
| 2013-09-12 | $12.07 | $12.86 | 10,700 | — | — |
| 2013-09-11 | $12.07 | $12.86 | 16,100 | — | — |
| 2013-09-10 | $12.16 | $12.96 | 4,600 | — | — |
| 2013-09-09 | $12.15 | $12.95 | 27,900 | — | — |
| 2013-09-06 | $11.96 | $12.75 | 42,300 | — | — |
| 2013-09-05 | $12.05 | $12.84 | 8,400 | — | — |
| 2013-09-04 | $12.10 | $12.90 | 10,700 | — | — |
| 2013-09-03 | $12.16 | $12.96 | 16,800 | — | — |
| 2013-08-30 | $12.15 | $12.95 | 35,300 | — | — |
| 2013-08-29 | $12.11 | $12.91 | 11,600 | — | — |
| 2013-08-28 | $12.02 | $12.81 | 14,800 | — | — |
| 2013-08-27 | $12.00 | $12.79 | 11,400 | — | — |
| 2013-08-26 | $12.15 | $12.95 | 6,900 | — | — |
| 2013-08-23 | $12.15 | $12.95 | 2,700 | — | — |
| 2013-08-22 | $12.06 | $12.85 | 4,200 | — | — |
| 2013-08-21 | $11.94 | $12.73 | 10,800 | — | — |
| 2013-08-20 | $11.97 | $12.76 | 21,900 | — | — |
| 2013-08-19 | $11.90 | $12.68 | 36,000 | — | — |
| 2013-08-16 | $12.00 | $12.79 | 11,800 | — | — |
| 2013-08-15 | $12.01 | $12.80 | 17,900 | — | — |
| 2013-08-14 | $12.00 | $12.79 | 9,900 | — | — |
| 2013-08-13 | $12.00 | $12.79 | 11,500 | — | — |
| 2013-08-12 | $12.06 | $12.85 | 32,100 | — | — |
| 2013-08-09 | $12.03 | $12.82 | 15,100 | — | — |
| 2013-08-08 | $12.17 | $12.97 | 14,500 | — | — |
| 2013-08-07 | $12.31 | $13.12 | 22,800 | — | — |
| 2013-08-06 | $12.18 | $12.98 | 24,200 | — | — |
| 2013-08-05 | $12.18 | $12.98 | 36,500 | — | — |
| 2013-08-02 | $12.09 | $12.89 | 13,000 | — | — |
| 2013-08-01 | $12.13 | $12.93 | 11,700 | — | — |
| 2013-07-31 | $12.16 | $12.96 | 41,900 | — | — |
| 2013-07-30 | $11.87 | $12.65 | 27,700 | — | — |
| 2013-07-29 | $11.93 | $12.72 | 21,500 | — | — |
| 2013-07-26 | $11.98 | $12.77 | 17,000 | — | — |
| 2013-07-25 | $12.01 | $12.80 | 26,600 | — | — |
| 2013-07-24 | $11.90 | $12.68 | 13,600 | — | — |
| 2013-07-23 | $11.95 | $12.74 | 45,500 | — | — |
| 2013-07-22 | $11.91 | $12.69 | 35,600 | — | — |
| 2013-07-19 | $11.92 | $12.70 | 34,000 | — | — |
| 2013-07-18 | $11.85 | $12.63 | 49,800 | — | — |
| 2013-07-17 | $11.86 | $12.64 | 21,700 | — | — |
| 2013-07-16 | $11.91 | $12.69 | 50,400 | — | — |
| 2013-07-15 | $12.07 | $12.86 | 69,600 | — | — |
| 2013-07-12 | $12.42 | $12.88 | 69,300 | — | — |
| 2013-07-11 | $12.21 | $12.66 | 55,900 | — | — |
| 2013-07-10 | $11.98 | $12.42 | 24,500 | — | — |
| 2013-07-09 | $12.00 | $12.44 | 13,200 | — | — |
| 2013-07-08 | $11.95 | $12.39 | 15,100 | — | — |
| 2013-07-05 | $11.73 | $12.16 | 24,800 | — | — |
| 2013-07-03 | $11.76 | $12.19 | 10,000 | — | — |
| 2013-07-02 | $11.66 | $12.09 | 27,200 | — | — |
| 2013-07-01 | $11.71 | $12.14 | 34,900 | — | — |
| 2013-06-28 | $11.90 | $12.34 | 880,900 | — | — |
| 2013-06-27 | $11.75 | $12.18 | 66,100 | — | — |
| 2013-06-26 | $11.58 | $12.00 | 29,200 | — | — |
| 2013-06-25 | $11.46 | $11.88 | 32,800 | — | — |
| 2013-06-24 | $11.18 | $11.59 | 104,800 | — | — |
| 2013-06-21 | $11.34 | $11.76 | 110,200 | — | — |
| 2013-06-20 | $11.55 | $11.97 | 100,400 | — | — |
| 2013-06-19 | $11.80 | $12.23 | 57,700 | — | — |
| 2013-06-18 | $11.98 | $12.42 | 46,900 | — | — |
| 2013-06-17 | $11.68 | $12.11 | 39,700 | — | — |
| 2013-06-14 | $11.59 | $12.01 | 50,600 | — | — |
| 2013-06-13 | $11.62 | $12.05 | 21,500 | — | — |
| 2013-06-12 | $11.22 | $11.63 | 45,300 | — | — |
| 2013-06-11 | $11.51 | $11.93 | 48,500 | — | — |
| 2013-06-10 | $11.79 | $12.22 | 69,100 | — | — |
| 2013-06-07 | $11.56 | $11.98 | 52,800 | — | — |
| 2013-06-06 | $11.24 | $11.65 | 41,300 | — | — |
| 2013-06-05 | $11.29 | $11.70 | 71,200 | — | — |
| 2013-06-04 | $11.22 | $11.63 | 214,100 | — | — |
| 2013-06-03 | $11.42 | $11.84 | 114,700 | — | — |
| 2013-05-31 | $11.47 | $11.89 | 254,200 | — | — |
| 2013-05-30 | $11.83 | $12.26 | 112,200 | — | — |
| 2013-05-29 | $11.82 | $12.25 | 142,600 | — | — |
| 2013-05-28 | $12.20 | $12.65 | 28,200 | — | — |
| 2013-05-24 | $11.97 | $12.41 | 26,300 | — | — |
| 2013-05-23 | $12.10 | $12.54 | 59,700 | — | — |
| 2013-05-22 | $12.24 | $12.69 | 166,600 | — | — |
| 2013-05-21 | $12.30 | $12.75 | 58,100 | — | — |
| 2013-05-20 | $12.13 | $12.57 | 36,600 | — | — |
| 2013-05-17 | $12.37 | $12.82 | 79,700 | — | — |
| 2013-05-16 | $12.33 | $12.78 | 96,300 | — | — |
| 2013-05-15 | $12.52 | $12.98 | 149,200 | — | — |
| 2013-05-14 | $12.27 | $12.72 | 223,500 | — | — |
| 2013-05-13 | $12.49 | $12.95 | 147,400 | — | — |
| 2013-05-10 | $12.71 | $13.18 | 179,900 | — | — |
| 2013-05-09 | $13.12 | $13.60 | 251,500 | — | — |
| 2013-05-08 | $13.66 | $14.16 | 40,200 | — | — |
| 2013-05-07 | $13.95 | $14.46 | 49,400 | — | — |
| 2013-05-06 | $13.75 | $14.25 | 14,500 | — | — |
| 2013-05-03 | $13.65 | $14.15 | 21,300 | — | — |
| 2013-05-02 | $13.84 | $14.35 | 14,500 | — | — |
| 2013-05-01 | $13.75 | $14.25 | 39,000 | — | — |
| 2013-04-30 | $13.95 | $14.46 | 19,600 | — | — |
| 2013-04-29 | $13.88 | $14.39 | 24,500 | — | — |
| 2013-04-26 | $13.80 | $14.31 | 22,500 | — | — |
| 2013-04-25 | $13.93 | $14.44 | 18,800 | — | — |
| 2013-04-24 | $13.98 | $14.49 | 24,100 | — | — |
| 2013-04-23 | $13.63 | $14.13 | 47,800 | — | — |
| 2013-04-22 | $13.59 | $14.09 | 52,200 | — | — |
| 2013-04-19 | $13.57 | $14.07 | 4,200 | — | — |
| 2013-04-18 | $13.42 | $13.91 | 25,400 | — | — |
| 2013-04-17 | $13.39 | $13.88 | 83,000 | — | — |
| 2013-04-16 | $13.71 | $14.21 | 23,100 | — | — |
| 2013-04-15 | $13.71 | $14.21 | 80,600 | — | — |
| 2013-04-12 | $14.31 | $14.48 | 149,200 | — | — |
| 2013-04-11 | $14.54 | $14.71 | 37,500 | — | — |
| 2013-04-10 | $14.40 | $14.57 | 83,500 | — | — |
| 2013-04-09 | $14.17 | $14.34 | 22,700 | — | — |
| 2013-04-08 | $14.25 | $14.42 | 39,000 | — | — |
| 2013-04-05 | $14.16 | $14.33 | 24,500 | — | — |
| 2013-04-04 | $14.05 | $14.22 | 16,700 | — | — |
| 2013-04-03 | $13.88 | $14.05 | 29,500 | — | — |
| 2013-04-02 | $14.06 | $14.23 | 60,200 | — | — |
| 2013-04-01 | $13.88 | $14.05 | 45,800 | — | — |
| 2013-03-28 | $14.00 | $14.17 | 80,200 | — | — |
| 2013-03-27 | $14.20 | $14.37 | 442,700 | — | — |
| 2013-03-26 | $14.41 | $14.58 | 30,900 | — | — |
| 2013-03-25 | $14.34 | $14.51 | 16,900 | — | — |
| 2013-03-22 | $14.22 | $14.39 | 19,500 | — | — |
| 2013-03-21 | $14.41 | $14.58 | 12,100 | — | — |
| 2013-03-20 | $14.49 | $14.66 | 34,500 | — | — |
| 2013-03-19 | $14.33 | $14.50 | 34,100 | — | — |
| 2013-03-18 | $14.45 | $14.62 | 26,600 | — | — |
| 2013-03-15 | $14.43 | $14.60 | 51,500 | — | — |
| 2013-03-14 | $14.49 | $14.66 | 20,300 | — | — |
| 2013-03-13 | $14.40 | $14.57 | 41,700 | — | — |
| 2013-03-12 | $14.53 | $14.70 | 21,100 | — | — |
| 2013-03-11 | $14.50 | $14.67 | 35,800 | — | — |
| 2013-03-08 | $14.36 | $14.53 | 47,000 | — | — |
| 2013-03-07 | $14.42 | $14.59 | 12,300 | — | — |
| 2013-03-06 | $14.12 | $14.29 | 37,200 | — | — |
| 2013-03-05 | $14.51 | $14.68 | 37,100 | — | — |
| 2013-03-04 | $14.43 | $14.60 | 56,500 | — | — |
| 2013-03-01 | $14.54 | $14.71 | 34,700 | — | — |
| 2013-02-28 | $14.46 | $14.63 | 33,200 | — | — |
| 2013-02-27 | $14.27 | $14.44 | 18,200 | — | — |
| 2013-02-26 | $14.18 | $14.35 | 10,300 | — | — |
| 2013-02-25 | $14.15 | $14.32 | 39,700 | — | — |
| 2013-02-22 | $14.15 | $14.32 | 29,500 | — | — |
| 2013-02-21 | $14.20 | $14.37 | 27,700 | — | — |
| 2013-02-20 | $14.27 | $14.44 | 26,900 | — | — |
| 2013-02-19 | $14.39 | $14.56 | 36,900 | — | — |
| 2013-02-15 | $14.34 | $14.51 | 46,500 | — | — |
| 2013-02-14 | $14.34 | $14.51 | 53,400 | — | — |
| 2013-02-13 | $14.27 | $14.44 | 56,100 | — | — |
| 2013-02-12 | $14.40 | $14.57 | 18,800 | — | — |
| 2013-02-11 | $14.26 | $14.43 | 3,500 | — | — |
| 2013-02-08 | $14.29 | $14.46 | 6,400 | — | — |
| 2013-02-07 | $14.35 | $14.52 | 13,400 | — | — |
| 2013-02-06 | $14.46 | $14.63 | 29,200 | — | — |
| 2013-02-05 | $14.48 | $14.65 | 42,000 | — | — |
| 2013-02-04 | $14.15 | $14.32 | 57,600 | — | — |
| 2013-02-01 | $14.50 | $14.67 | 91,600 | — | — |
| 2013-01-31 | $14.37 | $14.54 | 138,100 | — | — |
| 2013-01-30 | $14.35 | $14.52 | 35,300 | — | — |
| 2013-01-29 | $14.36 | $14.53 | 34,300 | — | — |
| 2013-01-28 | $14.21 | $14.38 | 39,500 | — | — |
| 2013-01-25 | $14.19 | $14.36 | 30,900 | — | — |
| 2013-01-24 | $14.20 | $14.37 | 17,500 | — | — |
| 2013-01-23 | $14.20 | $14.37 | 74,000 | — | — |
| 2013-01-22 | $14.17 | $14.34 | 38,700 | — | — |
| 2013-01-18 | $13.90 | $14.07 | 32,600 | — | — |
| 2013-01-17 | $14.08 | $14.25 | 30,500 | — | — |
| 2013-01-16 | $13.87 | $14.04 | 72,600 | — | — |
| 2013-01-15 | $14.24 | $14.41 | 50,600 | — | — |
| 2013-01-14 | $14.33 | $14.33 | 37,300 | — | — |
| 2013-01-11 | $14.21 | $14.21 | 20,600 | — | — |
| 2013-01-10 | $14.28 | $14.28 | 43,800 | — | — |
| 2013-01-09 | $14.15 | $14.15 | 46,400 | — | — |
| 2013-01-08 | $14.18 | $14.18 | 117,800 | — | — |
| 2013-01-07 | $14.04 | $14.04 | 106,900 | — | — |
| 2013-01-04 | $14.32 | $14.32 | 42,800 | — | — |
| 2013-01-03 | $14.36 | $14.36 | 102,900 | — | — |
| 2013-01-02 | $14.03 | $14.03 | 148,600 | — | — |