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
- 2003-11-24 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 | $10.34 | $30.43 | 460,500 | — | — |
| 2013-12-30 | $10.28 | $30.25 | 668,400 | — | — |
| 2013-12-27 | $10.42 | $30.67 | 184,800 | — | — |
| 2013-12-26 | $10.43 | $30.70 | 327,200 | — | — |
| 2013-12-24 | $10.53 | $30.99 | 174,600 | — | — |
| 2013-12-23 | $10.45 | $30.75 | 366,100 | — | — |
| 2013-12-20 | $10.43 | $30.70 | 551,500 | — | — |
| 2013-12-19 | $10.28 | $30.25 | 348,000 | — | — |
| 2013-12-18 | $10.40 | $30.61 | 347,200 | — | — |
| 2013-12-17 | $10.30 | $30.31 | 312,800 | — | — |
| 2013-12-16 | $10.25 | $30.17 | 332,300 | — | — |
| 2013-12-13 | $10.24 | $30.14 | 549,100 | — | — |
| 2013-12-12 | $10.53 | $30.14 | 551,300 | — | — |
| 2013-12-11 | $10.65 | $30.48 | 488,700 | — | — |
| 2013-12-10 | $10.64 | $30.45 | 415,100 | — | — |
| 2013-12-09 | $10.65 | $30.48 | 471,600 | — | — |
| 2013-12-06 | $10.68 | $30.57 | 411,100 | — | — |
| 2013-12-05 | $10.57 | $30.25 | 246,100 | — | — |
| 2013-12-04 | $10.61 | $30.37 | 405,000 | — | — |
| 2013-12-03 | $10.57 | $30.25 | 398,700 | — | — |
| 2013-12-02 | $10.68 | $30.57 | 714,100 | — | — |
| 2013-11-29 | $10.81 | $30.94 | 365,700 | — | — |
| 2013-11-27 | $10.71 | $30.65 | 286,500 | — | — |
| 2013-11-26 | $10.63 | $30.42 | 335,900 | — | — |
| 2013-11-25 | $10.62 | $30.39 | 476,300 | — | — |
| 2013-11-22 | $10.56 | $30.22 | 347,100 | — | — |
| 2013-11-21 | $10.49 | $30.02 | 446,700 | — | — |
| 2013-11-20 | $10.40 | $29.76 | 288,200 | — | — |
| 2013-11-19 | $10.37 | $29.68 | 402,700 | — | — |
| 2013-11-18 | $10.34 | $29.59 | 417,700 | — | — |
| 2013-11-15 | $10.37 | $29.68 | 389,700 | — | — |
| 2013-11-14 | $10.40 | $29.76 | 379,100 | — | — |
| 2013-11-13 | $10.26 | $29.36 | 493,400 | — | — |
| 2013-11-12 | $10.38 | $29.71 | 326,000 | — | — |
| 2013-11-11 | $10.33 | $29.56 | 238,900 | — | — |
| 2013-11-08 | $10.31 | $29.51 | 384,400 | — | — |
| 2013-11-07 | $10.14 | $29.02 | 493,200 | — | — |
| 2013-11-06 | $10.16 | $29.08 | 465,500 | — | — |
| 2013-11-05 | $10.13 | $28.99 | 305,000 | — | — |
| 2013-11-04 | $10.16 | $29.08 | 405,200 | — | — |
| 2013-11-01 | $9.99 | $28.59 | 521,200 | — | — |
| 2013-10-31 | $10.00 | $28.62 | 313,100 | — | — |
| 2013-10-30 | $10.11 | $28.93 | 299,600 | — | — |
| 2013-10-29 | $10.18 | $29.13 | 346,900 | — | — |
| 2013-10-28 | $10.16 | $29.08 | 270,500 | — | — |
| 2013-10-25 | $10.14 | $29.02 | 298,100 | — | — |
| 2013-10-24 | $10.09 | $28.88 | 258,300 | — | — |
| 2013-10-23 | $10.07 | $28.82 | 315,600 | — | — |
| 2013-10-22 | $10.03 | $28.71 | 295,700 | — | — |
| 2013-10-21 | $10.05 | $28.76 | 493,700 | — | — |
| 2013-10-18 | $9.97 | $28.53 | 414,000 | — | — |
| 2013-10-17 | $9.89 | $28.30 | 318,800 | — | — |
| 2013-10-16 | $9.74 | $27.88 | 319,200 | — | — |
| 2013-10-15 | $9.75 | $27.90 | 259,300 | — | — |
| 2013-10-14 | $9.87 | $28.25 | 278,200 | — | — |
| 2013-10-11 | $9.93 | $28.42 | 363,300 | — | — |
| 2013-10-10 | $9.79 | $28.02 | 333,100 | — | — |
| 2013-10-09 | $9.60 | $27.47 | 324,000 | — | — |
| 2013-10-08 | $9.58 | $27.42 | 297,900 | — | — |
| 2013-10-07 | $9.67 | $27.68 | 397,300 | — | — |
| 2013-10-04 | $9.66 | $27.65 | 252,700 | — | — |
| 2013-10-03 | $9.57 | $27.39 | 348,300 | — | — |
| 2013-10-02 | $9.68 | $27.70 | 288,400 | — | — |
| 2013-10-01 | $9.77 | $27.96 | 290,300 | — | — |
| 2013-09-30 | $9.74 | $27.88 | 473,800 | — | — |
| 2013-09-27 | $9.78 | $27.99 | 223,200 | — | — |
| 2013-09-26 | $9.80 | $28.05 | 231,700 | — | — |
| 2013-09-25 | $9.82 | $28.10 | 277,700 | — | — |
| 2013-09-24 | $9.78 | $27.99 | 259,400 | — | — |
| 2013-09-23 | $9.81 | $28.08 | 314,800 | — | — |
| 2013-09-20 | $9.78 | $27.99 | 518,200 | — | — |
| 2013-09-19 | $9.79 | $28.02 | 265,300 | — | — |
| 2013-09-18 | $9.87 | $28.25 | 380,600 | — | — |
| 2013-09-17 | $9.77 | $27.96 | 378,500 | — | — |
| 2013-09-16 | $9.75 | $27.90 | 312,600 | — | — |
| 2013-09-13 | $9.73 | $27.85 | 268,100 | — | — |
| 2013-09-12 | $9.77 | $27.96 | 403,200 | — | — |
| 2013-09-11 | $10.01 | $27.82 | 735,800 | — | — |
| 2013-09-10 | $10.05 | $27.93 | 753,900 | — | — |
| 2013-09-09 | $9.98 | $27.73 | 476,100 | — | — |
| 2013-09-06 | $9.95 | $27.65 | 449,900 | — | — |
| 2013-09-05 | $9.95 | $27.65 | 461,400 | — | — |
| 2013-09-04 | $9.98 | $27.73 | 600,700 | — | — |
| 2013-09-03 | $9.88 | $27.46 | 644,300 | — | — |
| 2013-08-30 | $9.64 | $26.79 | 353,600 | — | — |
| 2013-08-29 | $9.75 | $27.10 | 240,400 | — | — |
| 2013-08-28 | $9.61 | $26.71 | 262,900 | — | — |
| 2013-08-27 | $9.62 | $26.73 | 326,200 | — | — |
| 2013-08-26 | $9.74 | $27.07 | 211,100 | — | — |
| 2013-08-23 | $9.77 | $27.15 | 252,600 | — | — |
| 2013-08-22 | $9.74 | $27.07 | 175,400 | — | — |
| 2013-08-21 | $9.68 | $26.90 | 290,600 | — | — |
| 2013-08-20 | $9.65 | $26.82 | 354,000 | — | — |
| 2013-08-19 | $9.52 | $26.46 | 342,400 | — | — |
| 2013-08-16 | $9.59 | $26.65 | 325,400 | — | — |
| 2013-08-15 | $9.61 | $26.71 | 430,600 | — | — |
| 2013-08-14 | $9.63 | $26.76 | 200,800 | — | — |
| 2013-08-13 | $9.60 | $26.68 | 466,100 | — | — |
| 2013-08-12 | $9.73 | $27.04 | 357,000 | — | — |
| 2013-08-09 | $9.56 | $26.57 | 308,000 | — | — |
| 2013-08-08 | $9.65 | $26.82 | 350,800 | — | — |
| 2013-08-07 | $9.59 | $26.65 | 487,800 | — | — |
| 2013-08-06 | $9.70 | $26.96 | 588,900 | — | — |
| 2013-08-05 | $10.02 | $27.85 | 289,700 | — | — |
| 2013-08-02 | $10.06 | $27.96 | 405,500 | — | — |
| 2013-08-01 | $10.08 | $28.01 | 300,000 | — | — |
| 2013-07-31 | $10.04 | $27.90 | 501,600 | — | — |
| 2013-07-30 | $10.05 | $27.93 | 206,800 | — | — |
| 2013-07-29 | $10.02 | $27.85 | 345,600 | — | — |
| 2013-07-26 | $10.08 | $28.01 | 363,000 | — | — |
| 2013-07-25 | $10.13 | $28.15 | 387,500 | — | — |
| 2013-07-24 | $10.01 | $27.82 | 440,700 | — | — |
| 2013-07-23 | $10.10 | $28.07 | 464,100 | — | — |
| 2013-07-22 | $10.12 | $28.12 | 392,900 | — | — |
| 2013-07-19 | $10.04 | $27.90 | 272,200 | — | — |
| 2013-07-18 | $10.01 | $27.82 | 391,400 | — | — |
| 2013-07-17 | $9.98 | $27.73 | 405,700 | — | — |
| 2013-07-16 | $9.93 | $27.60 | 415,300 | — | — |
| 2013-07-15 | $9.96 | $27.68 | 412,300 | — | — |
| 2013-07-12 | $9.84 | $27.35 | 272,400 | — | — |
| 2013-07-11 | $9.83 | $27.32 | 450,300 | — | — |
| 2013-07-10 | $9.76 | $27.12 | 243,100 | — | — |
| 2013-07-09 | $9.75 | $27.10 | 316,500 | — | — |
| 2013-07-08 | $9.62 | $26.73 | 278,500 | — | — |
| 2013-07-05 | $9.50 | $26.40 | 403,100 | — | — |
| 2013-07-03 | $9.65 | $26.82 | 197,400 | — | — |
| 2013-07-02 | $9.67 | $26.87 | 732,800 | — | — |
| 2013-07-01 | $9.74 | $27.07 | 433,000 | — | — |
| 2013-06-28 | $9.62 | $26.73 | 512,400 | — | — |
| 2013-06-27 | $9.59 | $26.65 | 425,600 | — | — |
| 2013-06-26 | $9.41 | $26.15 | 308,500 | — | — |
| 2013-06-25 | $9.37 | $26.04 | 446,200 | — | — |
| 2013-06-24 | $9.15 | $25.43 | 1,085,600 | — | — |
| 2013-06-21 | $9.36 | $26.01 | 663,400 | — | — |
| 2013-06-20 | $9.41 | $26.15 | 671,900 | — | — |
| 2013-06-19 | $9.59 | $26.65 | 462,900 | — | — |
| 2013-06-18 | $9.66 | $26.85 | 433,800 | — | — |
| 2013-06-17 | $9.59 | $26.65 | 481,100 | — | — |
| 2013-06-14 | $9.56 | $26.57 | 560,800 | — | — |
| 2013-06-13 | $9.48 | $26.35 | 746,800 | — | — |
| 2013-06-12 | $9.33 | $25.93 | 733,900 | — | — |
| 2013-06-11 | $9.76 | $26.32 | 702,800 | — | — |
| 2013-06-10 | $9.81 | $26.45 | 460,400 | — | — |
| 2013-06-07 | $9.70 | $26.16 | 661,900 | — | — |
| 2013-06-06 | $9.81 | $26.45 | 466,800 | — | — |
| 2013-06-05 | $9.74 | $26.26 | 607,700 | — | — |
| 2013-06-04 | $9.75 | $26.29 | 678,600 | — | — |
| 2013-06-03 | $9.87 | $26.61 | 792,500 | — | — |
| 2013-05-31 | $9.81 | $26.45 | 586,900 | — | — |
| 2013-05-30 | $10.01 | $26.99 | 487,200 | — | — |
| 2013-05-29 | $9.89 | $26.67 | 455,500 | — | — |
| 2013-05-28 | $9.96 | $26.86 | 527,700 | — | — |
| 2013-05-24 | $9.93 | $26.78 | 284,200 | — | — |
| 2013-05-23 | $9.89 | $26.67 | 522,800 | — | — |
| 2013-05-22 | $9.92 | $26.75 | 605,400 | — | — |
| 2013-05-21 | $10.08 | $27.18 | 306,200 | — | — |
| 2013-05-20 | $10.07 | $27.15 | 470,900 | — | — |
| 2013-05-17 | $9.99 | $26.94 | 380,000 | — | — |
| 2013-05-16 | $9.99 | $26.94 | 381,800 | — | — |
| 2013-05-15 | $9.97 | $26.88 | 554,100 | — | — |
| 2013-05-14 | $10.03 | $27.05 | 603,000 | — | — |
| 2013-05-13 | $9.90 | $26.70 | 451,500 | — | — |
| 2013-05-10 | $9.90 | $26.70 | 463,600 | — | — |
| 2013-05-09 | $9.94 | $26.80 | 371,200 | — | — |
| 2013-05-08 | $10.05 | $27.10 | 591,400 | — | — |
| 2013-05-07 | $9.88 | $26.64 | 855,700 | — | — |
| 2013-05-06 | $10.04 | $27.07 | 438,000 | — | — |
| 2013-05-03 | $10.04 | $27.07 | 616,700 | — | — |
| 2013-05-02 | $10.01 | $26.99 | 435,300 | — | — |
| 2013-05-01 | $9.84 | $26.53 | 640,400 | — | — |
| 2013-04-30 | $10.17 | $27.42 | 622,800 | — | — |
| 2013-04-29 | $10.10 | $27.23 | 641,700 | — | — |
| 2013-04-26 | $9.92 | $26.75 | 518,100 | — | — |
| 2013-04-25 | $9.87 | $26.61 | 494,000 | — | — |
| 2013-04-24 | $9.87 | $26.61 | 632,100 | — | — |
| 2013-04-23 | $9.84 | $26.53 | 720,900 | — | — |
| 2013-04-22 | $9.63 | $25.97 | 499,600 | — | — |
| 2013-04-19 | $9.46 | $25.51 | 524,700 | — | — |
| 2013-04-18 | $9.34 | $25.19 | 618,600 | — | — |
| 2013-04-17 | $9.28 | $25.02 | 886,700 | — | — |
| 2013-04-16 | $9.37 | $25.27 | 672,600 | — | — |
| 2013-04-15 | $9.22 | $24.86 | 1,010,400 | — | — |
| 2013-04-12 | $9.53 | $25.70 | 510,200 | — | — |
| 2013-04-11 | $9.62 | $25.94 | 475,500 | — | — |
| 2013-04-10 | $9.75 | $26.29 | 556,900 | — | — |
| 2013-04-09 | $9.68 | $26.10 | 593,300 | — | — |
| 2013-04-08 | $9.70 | $26.16 | 656,200 | — | — |
| 2013-04-05 | $9.51 | $25.64 | 611,200 | — | — |
| 2013-04-04 | $9.51 | $25.64 | 579,900 | — | — |
| 2013-04-03 | $9.44 | $25.45 | 1,672,300 | — | — |
| 2013-04-02 | $9.82 | $26.48 | 645,500 | — | — |
| 2013-04-01 | $9.81 | $26.45 | 883,400 | — | — |
| 2013-03-28 | $9.95 | $26.83 | 1,473,300 | — | — |
| 2013-03-27 | $9.77 | $26.34 | 1,066,100 | — | — |
| 2013-03-26 | $9.83 | $26.51 | 1,946,800 | — | — |
| 2013-03-25 | $10.08 | $27.18 | 608,600 | — | — |
| 2013-03-22 | $10.12 | $27.29 | 694,300 | — | — |
| 2013-03-21 | $10.00 | $26.96 | 616,900 | — | — |
| 2013-03-20 | $10.10 | $27.23 | 1,257,500 | — | — |
| 2013-03-19 | $10.21 | $26.75 | 6,011,400 | — | — |
| 2013-03-18 | $10.47 | $27.43 | 566,400 | — | — |
| 2013-03-15 | $10.46 | $27.40 | 800,500 | — | — |
| 2013-03-14 | $10.57 | $27.69 | 608,500 | — | — |
| 2013-03-13 | $10.42 | $27.30 | 829,100 | — | — |
| 2013-03-12 | $10.58 | $27.72 | 664,600 | — | — |
| 2013-03-11 | $10.71 | $28.06 | 482,300 | — | — |
| 2013-03-08 | $10.58 | $27.72 | 554,000 | — | — |
| 2013-03-07 | $10.52 | $27.56 | 691,600 | — | — |
| 2013-03-06 | $10.57 | $27.69 | 525,000 | — | — |
| 2013-03-05 | $10.50 | $27.51 | 576,500 | — | — |
| 2013-03-04 | $10.51 | $27.53 | 567,200 | — | — |
| 2013-03-01 | $10.41 | $27.27 | 461,100 | — | — |
| 2013-02-28 | $10.33 | $27.06 | 1,372,100 | — | — |
| 2013-02-27 | $10.39 | $27.22 | 582,400 | — | — |
| 2013-02-26 | $10.31 | $27.01 | 437,800 | — | — |
| 2013-02-25 | $10.19 | $26.70 | 579,000 | — | — |
| 2013-02-22 | $10.45 | $27.38 | 518,600 | — | — |
| 2013-02-21 | $10.30 | $26.98 | 542,000 | — | — |
| 2013-02-20 | $10.45 | $27.38 | 470,800 | — | — |
| 2013-02-19 | $10.57 | $27.69 | 795,800 | — | — |
| 2013-02-15 | $10.55 | $27.64 | 538,600 | — | — |
| 2013-02-14 | $10.63 | $27.85 | 637,000 | — | — |
| 2013-02-13 | $10.50 | $27.51 | 525,500 | — | — |
| 2013-02-12 | $10.49 | $27.48 | 1,004,800 | — | — |
| 2013-02-11 | $10.35 | $27.12 | 475,700 | — | — |
| 2013-02-08 | $10.33 | $27.06 | 828,200 | — | — |
| 2013-02-07 | $10.32 | $27.04 | 938,000 | — | — |
| 2013-02-06 | $10.32 | $27.04 | 7,446,000 | — | — |
| 2013-02-05 | $10.63 | $27.85 | 767,800 | — | — |
| 2013-02-04 | $10.66 | $27.93 | 304,300 | — | — |
| 2013-02-01 | $10.74 | $28.14 | 341,100 | — | — |
| 2013-01-31 | $10.68 | $27.98 | 559,200 | — | — |
| 2013-01-30 | $10.43 | $27.33 | 308,400 | — | — |
| 2013-01-29 | $10.57 | $27.69 | 401,900 | — | — |
| 2013-01-28 | $10.37 | $27.17 | 344,400 | — | — |
| 2013-01-25 | $10.34 | $27.09 | 422,300 | — | — |
| 2013-01-24 | $10.40 | $27.25 | 560,900 | — | — |
| 2013-01-23 | $10.41 | $27.27 | 563,300 | — | — |
| 2013-01-22 | $10.60 | $27.77 | 434,200 | — | — |
| 2013-01-18 | $10.64 | $27.88 | 368,100 | — | — |
| 2013-01-17 | $10.59 | $27.74 | 283,200 | — | — |
| 2013-01-16 | $10.43 | $27.33 | 184,300 | — | — |
| 2013-01-15 | $10.45 | $27.38 | 394,000 | — | — |
| 2013-01-14 | $10.52 | $27.56 | 345,200 | — | — |
| 2013-01-11 | $10.74 | $28.14 | 203,100 | — | — |
| 2013-01-10 | $10.64 | $27.88 | 242,300 | — | — |
| 2013-01-09 | $10.57 | $27.69 | 230,400 | — | — |
| 2013-01-08 | $10.49 | $27.48 | 381,600 | — | — |
| 2013-01-07 | $10.57 | $27.69 | 328,000 | — | — |
| 2013-01-04 | $10.49 | $27.48 | 445,400 | — | — |
| 2013-01-03 | $10.46 | $27.40 | 457,400 | — | — |
| 2013-01-02 | $10.35 | $27.12 | 689,600 | — | — |