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
- 1996-11-15 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 | $14.21 | $15.10 | 62,000 | — | — |
| 2013-12-30 | $14.47 | $15.37 | 40,800 | — | — |
| 2013-12-27 | $14.50 | $15.40 | 56,800 | — | — |
| 2013-12-26 | $14.29 | $15.18 | 136,000 | — | — |
| 2013-12-24 | $14.56 | $15.47 | 27,200 | — | — |
| 2013-12-23 | $14.50 | $15.41 | 76,000 | — | — |
| 2013-12-20 | $14.36 | $15.26 | 314,400 | — | — |
| 2013-12-19 | $14.13 | $15.01 | 117,200 | — | — |
| 2013-12-18 | $14.06 | $14.94 | 68,800 | — | — |
| 2013-12-17 | $13.93 | $14.79 | 164,800 | — | — |
| 2013-12-16 | $13.31 | $14.14 | 187,600 | — | — |
| 2013-12-13 | $13.34 | $14.17 | 101,600 | — | — |
| 2013-12-12 | $13.75 | $14.60 | 148,800 | — | — |
| 2013-12-11 | $13.03 | $13.84 | 94,800 | — | — |
| 2013-12-10 | $13.09 | $13.90 | 78,000 | — | — |
| 2013-12-09 | $13.17 | $13.99 | 92,800 | — | — |
| 2013-12-06 | $13.00 | $13.81 | 104,000 | — | — |
| 2013-12-05 | $13.13 | $13.95 | 128,000 | — | — |
| 2013-12-04 | $13.28 | $14.10 | 99,200 | — | — |
| 2013-12-03 | $13.53 | $14.37 | 74,400 | — | — |
| 2013-12-02 | $13.42 | $14.26 | 90,800 | — | — |
| 2013-11-29 | $13.51 | $14.35 | 33,200 | — | — |
| 2013-11-27 | $13.87 | $14.73 | 154,800 | — | — |
| 2013-11-26 | $13.66 | $14.51 | 30,800 | — | — |
| 2013-11-25 | $13.69 | $14.55 | 270,000 | — | — |
| 2013-11-22 | $13.58 | $14.43 | 178,000 | — | — |
| 2013-11-21 | $13.56 | $14.41 | 56,400 | — | — |
| 2013-11-20 | $13.61 | $14.46 | 70,400 | — | — |
| 2013-11-19 | $13.17 | $13.99 | 76,800 | — | — |
| 2013-11-18 | $12.97 | $13.77 | 125,600 | — | — |
| 2013-11-15 | $12.27 | $13.04 | 166,000 | — | — |
| 2013-11-14 | $12.48 | $13.26 | 1,992,800 | — | — |
| 2013-11-13 | $12.50 | $13.28 | 16,400 | — | — |
| 2013-11-12 | $12.53 | $13.31 | 13,600 | — | — |
| 2013-11-11 | $12.72 | $13.51 | 26,400 | — | — |
| 2013-11-08 | $13.12 | $13.93 | 57,600 | — | — |
| 2013-11-07 | $12.75 | $13.55 | 26,400 | — | — |
| 2013-11-06 | $13.22 | $14.04 | 13,600 | — | — |
| 2013-11-05 | $13.29 | $14.12 | 25,600 | — | — |
| 2013-11-04 | $13.37 | $14.20 | 28,400 | — | — |
| 2013-11-01 | $13.45 | $14.28 | 38,000 | — | — |
| 2013-10-31 | $13.59 | $14.44 | 44,800 | — | — |
| 2013-10-30 | $13.63 | $14.48 | 18,000 | — | — |
| 2013-10-29 | $13.75 | $14.61 | 59,600 | — | — |
| 2013-10-28 | $13.71 | $14.56 | 115,600 | — | — |
| 2013-10-25 | $13.58 | $14.43 | 28,400 | — | — |
| 2013-10-24 | $13.65 | $14.50 | 90,000 | — | — |
| 2013-10-23 | $13.58 | $14.43 | 86,800 | — | — |
| 2013-10-22 | $13.62 | $14.47 | 113,600 | — | — |
| 2013-10-21 | $13.50 | $14.35 | 132,800 | — | — |
| 2013-10-18 | $13.63 | $14.48 | 52,800 | — | — |
| 2013-10-17 | $13.33 | $14.16 | 116,000 | — | — |
| 2013-10-16 | $13.33 | $14.16 | 38,000 | — | — |
| 2013-10-15 | $13.39 | $14.23 | 25,200 | — | — |
| 2013-10-14 | $13.36 | $14.19 | 57,600 | — | — |
| 2013-10-11 | $13.13 | $13.95 | 98,000 | — | — |
| 2013-10-10 | $12.94 | $13.75 | 76,400 | — | — |
| 2013-10-09 | $12.14 | $12.90 | 46,000 | — | — |
| 2013-10-08 | $12.82 | $13.62 | 21,600 | — | — |
| 2013-10-07 | $13.08 | $13.89 | 33,600 | — | — |
| 2013-10-04 | $12.88 | $13.68 | 32,800 | — | — |
| 2013-10-03 | $12.76 | $13.55 | 148,400 | — | — |
| 2013-10-02 | $12.85 | $13.65 | 126,000 | — | — |
| 2013-10-01 | $12.93 | $13.73 | 54,800 | — | — |
| 2013-09-30 | $12.92 | $13.73 | 647,200 | — | — |
| 2013-09-27 | $13.53 | $14.37 | 100,000 | — | — |
| 2013-09-26 | $13.55 | $14.40 | 74,400 | — | — |
| 2013-09-25 | $13.55 | $14.39 | 64,000 | — | — |
| 2013-09-24 | $13.52 | $14.36 | 51,200 | — | — |
| 2013-09-23 | $13.54 | $14.38 | 88,800 | — | — |
| 2013-09-20 | $13.66 | $14.51 | 70,800 | — | — |
| 2013-09-19 | $13.52 | $14.37 | 21,600 | — | — |
| 2013-09-18 | $13.52 | $14.37 | 64,800 | — | — |
| 2013-09-17 | $13.75 | $14.61 | 20,400 | — | — |
| 2013-09-16 | $13.77 | $14.63 | 29,200 | — | — |
| 2013-09-13 | $13.74 | $14.59 | 78,800 | — | — |
| 2013-09-12 | $13.63 | $14.48 | 30,800 | — | — |
| 2013-09-11 | $13.57 | $14.41 | 77,200 | — | — |
| 2013-09-10 | $13.81 | $14.67 | 64,400 | — | — |
| 2013-09-09 | $13.69 | $14.54 | 73,200 | — | — |
| 2013-09-06 | $13.86 | $14.73 | 110,400 | — | — |
| 2013-09-05 | $13.37 | $14.21 | 87,600 | — | — |
| 2013-09-04 | $13.47 | $14.31 | 186,800 | — | — |
| 2013-09-03 | $13.59 | $14.44 | 228,800 | — | — |
| 2013-08-30 | $12.99 | $13.80 | 78,000 | — | — |
| 2013-08-29 | $13.28 | $14.10 | 107,600 | — | — |
| 2013-08-28 | $13.15 | $13.97 | 205,600 | — | — |
| 2013-08-27 | $13.13 | $13.94 | 54,800 | — | — |
| 2013-08-26 | $13.91 | $14.78 | 92,800 | — | — |
| 2013-08-23 | $14.10 | $14.98 | 95,600 | — | — |
| 2013-08-22 | $13.88 | $14.75 | 16,000 | — | — |
| 2013-08-21 | $13.82 | $14.69 | 89,600 | — | — |
| 2013-08-20 | $13.52 | $14.37 | 144,000 | — | — |
| 2013-08-19 | $13.25 | $14.07 | 103,600 | — | — |
| 2013-08-16 | $13.54 | $14.39 | 142,800 | — | — |
| 2013-08-15 | $13.88 | $14.74 | 44,800 | — | — |
| 2013-08-14 | $14.25 | $15.14 | 80,000 | — | — |
| 2013-08-13 | $14.52 | $15.42 | 76,800 | — | — |
| 2013-08-12 | $14.63 | $15.54 | 99,200 | — | — |
| 2013-08-09 | $14.72 | $15.63 | 137,200 | — | — |
| 2013-08-08 | $14.85 | $15.77 | 103,200 | — | — |
| 2013-08-07 | $14.51 | $15.42 | 153,200 | — | — |
| 2013-08-06 | $15.78 | $16.77 | 76,800 | — | — |
| 2013-08-05 | $15.73 | $16.71 | 70,400 | — | — |
| 2013-08-02 | $15.90 | $16.89 | 28,000 | — | — |
| 2013-08-01 | $15.77 | $16.75 | 64,800 | — | — |
| 2013-07-31 | $15.87 | $16.86 | 105,600 | — | — |
| 2013-07-30 | $15.62 | $16.60 | 108,000 | — | — |
| 2013-07-29 | $15.77 | $16.75 | 56,000 | — | — |
| 2013-07-26 | $15.76 | $16.74 | 72,800 | — | — |
| 2013-07-25 | $15.71 | $16.69 | 121,200 | — | — |
| 2013-07-24 | $15.49 | $16.46 | 229,600 | — | — |
| 2013-07-23 | $15.40 | $16.36 | 53,600 | — | — |
| 2013-07-22 | $15.40 | $16.36 | 60,800 | — | — |
| 2013-07-19 | $15.51 | $16.48 | 118,800 | — | — |
| 2013-07-18 | $15.88 | $16.87 | 59,200 | — | — |
| 2013-07-17 | $15.93 | $16.92 | 68,400 | — | — |
| 2013-07-16 | $15.93 | $16.92 | 92,400 | — | — |
| 2013-07-15 | $15.98 | $16.97 | 286,400 | — | — |
| 2013-07-12 | $16.11 | $17.11 | 69,600 | — | — |
| 2013-07-11 | $15.87 | $16.86 | 57,200 | — | — |
| 2013-07-10 | $15.89 | $16.88 | 138,800 | — | — |
| 2013-07-09 | $16.00 | $17.00 | 78,800 | — | — |
| 2013-07-08 | $16.48 | $17.51 | 76,800 | — | — |
| 2013-07-05 | $16.30 | $17.31 | 139,200 | — | — |
| 2013-07-03 | $15.88 | $16.87 | 94,800 | — | — |
| 2013-07-02 | $15.40 | $16.36 | 78,800 | — | — |
| 2013-07-01 | $15.26 | $16.21 | 150,400 | — | — |
| 2013-06-28 | $14.97 | $15.91 | 304,000 | — | — |
| 2013-06-27 | $14.88 | $15.81 | 96,800 | — | — |
| 2013-06-26 | $14.81 | $15.73 | 32,400 | — | — |
| 2013-06-25 | $14.79 | $15.71 | 60,400 | — | — |
| 2013-06-24 | $14.80 | $15.72 | 78,000 | — | — |
| 2013-06-21 | $15.53 | $16.49 | 138,800 | — | — |
| 2013-06-20 | $15.51 | $16.48 | 34,400 | — | — |
| 2013-06-19 | $15.60 | $16.58 | 160,400 | — | — |
| 2013-06-18 | $15.56 | $16.53 | 214,000 | — | — |
| 2013-06-17 | $15.10 | $16.04 | 77,200 | — | — |
| 2013-06-14 | $14.44 | $15.34 | 150,400 | — | — |
| 2013-06-13 | $14.45 | $15.35 | 150,400 | — | — |
| 2013-06-12 | $13.92 | $14.79 | 83,600 | — | — |
| 2013-06-11 | $13.86 | $14.72 | 321,600 | — | — |
| 2013-06-10 | $12.86 | $13.66 | 160,800 | — | — |
| 2013-06-07 | $12.58 | $13.36 | 130,000 | — | — |
| 2013-06-06 | $12.57 | $13.35 | 71,200 | — | — |
| 2013-06-05 | $12.35 | $13.12 | 49,200 | — | — |
| 2013-06-04 | $12.76 | $13.55 | 38,000 | — | — |
| 2013-06-03 | $12.74 | $13.53 | 98,800 | — | — |
| 2013-05-31 | $12.43 | $13.21 | 66,000 | — | — |
| 2013-05-30 | $12.55 | $13.33 | 74,000 | — | — |
| 2013-05-29 | $12.31 | $13.07 | 51,600 | — | — |
| 2013-05-28 | $12.28 | $13.05 | 178,800 | — | — |
| 2013-05-24 | $12.30 | $13.07 | 46,000 | — | — |
| 2013-05-23 | $12.26 | $13.02 | 13,600 | — | — |
| 2013-05-22 | $12.16 | $12.92 | 113,600 | — | — |
| 2013-05-21 | $12.25 | $13.01 | 78,000 | — | — |
| 2013-05-20 | $12.27 | $13.04 | 108,400 | — | — |
| 2013-05-17 | $12.31 | $13.08 | 102,800 | — | — |
| 2013-05-16 | $12.07 | $12.82 | 164,800 | — | — |
| 2013-05-15 | $12.04 | $12.79 | 24,400 | — | — |
| 2013-05-14 | $11.90 | $12.64 | 32,800 | — | — |
| 2013-05-13 | $11.86 | $12.60 | 18,000 | — | — |
| 2013-05-10 | $11.81 | $12.55 | 134,800 | — | — |
| 2013-05-09 | $11.52 | $12.23 | 63,200 | — | — |
| 2013-05-08 | $11.82 | $12.55 | 118,400 | — | — |
| 2013-05-07 | $11.70 | $12.43 | 97,600 | — | — |
| 2013-05-06 | $11.44 | $12.16 | 72,800 | — | — |
| 2013-05-03 | $11.24 | $11.94 | 111,200 | — | — |
| 2013-05-02 | $11.06 | $11.75 | 77,600 | — | — |
| 2013-05-01 | $11.23 | $11.93 | 136,400 | — | — |
| 2013-04-30 | $11.37 | $12.08 | 19,200 | — | — |
| 2013-04-29 | $11.28 | $11.98 | 19,600 | — | — |
| 2013-04-26 | $11.19 | $11.89 | 60,800 | — | — |
| 2013-04-25 | $11.29 | $11.99 | 108,800 | — | — |
| 2013-04-24 | $10.90 | $11.58 | 66,400 | — | — |
| 2013-04-23 | $10.75 | $11.42 | 67,200 | — | — |
| 2013-04-22 | $10.44 | $11.09 | 100,000 | — | — |
| 2013-04-19 | $10.51 | $11.17 | 53,200 | — | — |
| 2013-04-18 | $10.25 | $10.89 | 80,000 | — | — |
| 2013-04-17 | $10.12 | $10.75 | 80,000 | — | — |
| 2013-04-16 | $10.91 | $11.59 | 59,600 | — | — |
| 2013-04-15 | $10.76 | $11.43 | 36,400 | — | — |
| 2013-04-12 | $11.45 | $12.16 | 40,000 | — | — |
| 2013-04-11 | $11.56 | $12.28 | 177,200 | — | — |
| 2013-04-10 | $11.60 | $12.32 | 71,600 | — | — |
| 2013-04-09 | $11.14 | $11.83 | 22,000 | — | — |
| 2013-04-08 | $11.30 | $12.01 | 78,800 | — | — |
| 2013-04-05 | $11.23 | $11.93 | 154,000 | — | — |
| 2013-04-04 | $11.27 | $11.97 | 26,000 | — | — |
| 2013-04-03 | $11.18 | $11.88 | 43,600 | — | — |
| 2013-04-02 | $11.22 | $11.92 | 28,000 | — | — |
| 2013-04-01 | $11.39 | $12.10 | 49,600 | — | — |
| 2013-03-28 | $11.55 | $12.27 | 110,400 | — | — |
| 2013-03-27 | $11.60 | $12.32 | 52,800 | — | — |
| 2013-03-26 | $11.71 | $12.44 | 125,200 | — | — |
| 2013-03-25 | $11.48 | $12.19 | 26,400 | — | — |
| 2013-03-22 | $11.50 | $12.22 | 140,000 | — | — |
| 2013-03-21 | $11.82 | $12.55 | 14,400 | — | — |
| 2013-03-20 | $11.93 | $12.67 | 88,000 | — | — |
| 2013-03-19 | $11.80 | $12.54 | 95,200 | — | — |
| 2013-03-18 | $11.88 | $12.62 | 34,800 | — | — |
| 2013-03-15 | $12.00 | $12.75 | 123,600 | — | — |
| 2013-03-14 | $11.98 | $12.72 | 27,200 | — | — |
| 2013-03-13 | $11.69 | $12.41 | 22,400 | — | — |
| 2013-03-12 | $11.74 | $12.47 | 17,200 | — | — |
| 2013-03-11 | $11.80 | $12.53 | 31,200 | — | — |
| 2013-03-08 | $11.91 | $12.66 | 84,800 | — | — |
| 2013-03-07 | $11.93 | $12.67 | 28,800 | — | — |
| 2013-03-06 | $12.13 | $12.88 | 12,800 | — | — |
| 2013-03-05 | $11.90 | $12.64 | 39,600 | — | — |
| 2013-03-04 | $11.75 | $12.48 | 37,600 | — | — |
| 2013-03-01 | $11.55 | $12.27 | 50,800 | — | — |
| 2013-02-28 | $11.49 | $12.21 | 60,000 | — | — |
| 2013-02-27 | $11.49 | $12.20 | 65,200 | — | — |
| 2013-02-26 | $11.62 | $12.35 | 40,800 | — | — |
| 2013-02-25 | $11.35 | $12.06 | 85,200 | — | — |
| 2013-02-22 | $11.50 | $12.21 | 30,000 | — | — |
| 2013-02-21 | $11.45 | $12.17 | 39,200 | — | — |
| 2013-02-20 | $11.91 | $12.65 | 44,400 | — | — |
| 2013-02-19 | $12.01 | $12.76 | 58,000 | — | — |
| 2013-02-15 | $11.86 | $12.60 | 72,000 | — | — |
| 2013-02-14 | $11.60 | $12.32 | 32,400 | — | — |
| 2013-02-13 | $11.56 | $12.28 | 31,600 | — | — |
| 2013-02-12 | $11.70 | $12.43 | 56,000 | — | — |
| 2013-02-11 | $11.43 | $12.15 | 90,800 | — | — |
| 2013-02-08 | $11.50 | $12.22 | 102,000 | — | — |
| 2013-02-07 | $11.29 | $11.99 | 116,000 | — | — |
| 2013-02-06 | $12.13 | $12.88 | 25,600 | — | — |
| 2013-02-05 | $12.21 | $12.97 | 63,200 | — | — |
| 2013-02-04 | $11.90 | $12.64 | 46,800 | — | — |
| 2013-02-01 | $12.13 | $12.89 | 54,400 | — | — |
| 2013-01-31 | $11.65 | $12.37 | 155,200 | — | — |
| 2013-01-30 | $11.60 | $12.33 | 19,200 | — | — |
| 2013-01-29 | $11.46 | $12.17 | 18,800 | — | — |
| 2013-01-28 | $11.41 | $12.12 | 104,400 | — | — |
| 2013-01-25 | $11.33 | $12.03 | 57,200 | — | — |
| 2013-01-24 | $11.75 | $12.49 | 127,600 | — | — |
| 2013-01-23 | $11.76 | $12.49 | 34,000 | — | — |
| 2013-01-22 | $11.85 | $12.58 | 104,000 | — | — |
| 2013-01-18 | $11.43 | $12.14 | 25,600 | — | — |
| 2013-01-17 | $11.34 | $12.05 | 24,000 | — | — |
| 2013-01-16 | $11.41 | $12.13 | 43,200 | — | — |
| 2013-01-15 | $11.46 | $12.17 | 58,800 | — | — |
| 2013-01-14 | $11.33 | $12.04 | 87,600 | — | — |
| 2013-01-11 | $11.04 | $11.72 | 136,800 | — | — |
| 2013-01-10 | $11.07 | $11.76 | 66,000 | — | — |
| 2013-01-09 | $11.00 | $11.68 | 69,200 | — | — |
| 2013-01-08 | $10.86 | $11.54 | 146,400 | — | — |
| 2013-01-07 | $10.76 | $11.43 | 34,400 | — | — |
| 2013-01-04 | $10.71 | $11.37 | 139,600 | — | — |
| 2013-01-03 | $10.79 | $11.46 | 84,400 | — | — |
| 2013-01-02 | $10.85 | $11.52 | 88,400 | — | — |