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
- 2007-04-19 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 | $11.60 | $24.62 | 263,900 | — | — |
| 2013-12-30 | $11.57 | $24.55 | 309,400 | — | — |
| 2013-12-27 | $11.57 | $24.55 | 327,400 | — | — |
| 2013-12-26 | $11.60 | $24.62 | 193,200 | — | — |
| 2013-12-24 | $11.70 | $24.83 | 204,700 | — | — |
| 2013-12-23 | $11.57 | $24.55 | 387,700 | — | — |
| 2013-12-20 | $11.58 | $24.57 | 716,900 | — | — |
| 2013-12-19 | $11.47 | $24.34 | 337,200 | — | — |
| 2013-12-18 | $11.74 | $24.91 | 333,500 | — | — |
| 2013-12-17 | $11.86 | $24.57 | 476,100 | — | — |
| 2013-12-16 | $11.81 | $24.47 | 470,700 | — | — |
| 2013-12-13 | $11.74 | $24.33 | 336,600 | — | — |
| 2013-12-12 | $11.72 | $24.28 | 359,400 | — | — |
| 2013-12-11 | $11.87 | $24.59 | 296,200 | — | — |
| 2013-12-10 | $11.90 | $24.66 | 289,200 | — | — |
| 2013-12-09 | $11.94 | $24.74 | 249,100 | — | — |
| 2013-12-06 | $11.93 | $24.72 | 235,700 | — | — |
| 2013-12-05 | $11.70 | $24.24 | 315,300 | — | — |
| 2013-12-04 | $11.87 | $24.59 | 310,300 | — | — |
| 2013-12-03 | $11.81 | $24.47 | 261,300 | — | — |
| 2013-12-02 | $11.89 | $24.64 | 554,500 | — | — |
| 2013-11-29 | $12.17 | $25.22 | 376,700 | — | — |
| 2013-11-27 | $11.94 | $24.74 | 310,400 | — | — |
| 2013-11-26 | $11.73 | $24.30 | 257,800 | — | — |
| 2013-11-25 | $11.83 | $24.51 | 548,700 | — | — |
| 2013-11-22 | $11.68 | $24.20 | 251,100 | — | — |
| 2013-11-21 | $11.57 | $23.97 | 325,300 | — | — |
| 2013-11-20 | $11.43 | $23.68 | 246,200 | — | — |
| 2013-11-19 | $11.37 | $23.56 | 291,300 | — | — |
| 2013-11-18 | $11.38 | $23.58 | 252,300 | — | — |
| 2013-11-15 | $11.40 | $23.62 | 264,900 | — | — |
| 2013-11-14 | $11.41 | $23.64 | 275,600 | — | — |
| 2013-11-13 | $11.34 | $23.50 | 144,900 | — | — |
| 2013-11-12 | $11.26 | $23.33 | 265,700 | — | — |
| 2013-11-11 | $11.26 | $23.33 | 260,000 | — | — |
| 2013-11-08 | $11.27 | $23.35 | 316,600 | — | — |
| 2013-11-07 | $11.21 | $23.23 | 276,300 | — | — |
| 2013-11-06 | $11.36 | $23.54 | 126,100 | — | — |
| 2013-11-05 | $11.32 | $23.45 | 247,000 | — | — |
| 2013-11-04 | $11.30 | $23.41 | 252,100 | — | — |
| 2013-11-01 | $11.17 | $23.14 | 403,000 | — | — |
| 2013-10-31 | $11.26 | $23.33 | 253,600 | — | — |
| 2013-10-30 | $11.40 | $23.62 | 236,200 | — | — |
| 2013-10-29 | $11.52 | $23.87 | 335,300 | — | — |
| 2013-10-28 | $11.47 | $23.77 | 297,900 | — | — |
| 2013-10-25 | $11.44 | $23.70 | 225,800 | — | — |
| 2013-10-24 | $11.37 | $23.56 | 286,900 | — | — |
| 2013-10-23 | $11.32 | $23.45 | 250,100 | — | — |
| 2013-10-22 | $11.27 | $23.35 | 228,200 | — | — |
| 2013-10-21 | $11.20 | $23.21 | 256,400 | — | — |
| 2013-10-18 | $11.30 | $23.41 | 349,400 | — | — |
| 2013-10-17 | $11.28 | $23.37 | 399,800 | — | — |
| 2013-10-16 | $11.06 | $22.92 | 257,600 | — | — |
| 2013-10-15 | $11.01 | $22.81 | 281,100 | — | — |
| 2013-10-14 | $11.18 | $23.16 | 312,800 | — | — |
| 2013-10-11 | $11.19 | $23.19 | 307,400 | — | — |
| 2013-10-10 | $11.15 | $23.10 | 410,800 | — | — |
| 2013-10-09 | $10.90 | $22.58 | 495,700 | — | — |
| 2013-10-08 | $10.83 | $22.44 | 584,900 | — | — |
| 2013-10-07 | $11.01 | $22.81 | 338,200 | — | — |
| 2013-10-04 | $11.21 | $23.23 | 152,600 | — | — |
| 2013-10-03 | $11.10 | $23.00 | 220,600 | — | — |
| 2013-10-02 | $11.19 | $23.19 | 366,300 | — | — |
| 2013-10-01 | $11.33 | $23.48 | 252,800 | — | — |
| 2013-09-30 | $11.28 | $23.37 | 314,000 | — | — |
| 2013-09-27 | $11.32 | $23.45 | 182,500 | — | — |
| 2013-09-26 | $11.25 | $23.31 | 259,800 | — | — |
| 2013-09-25 | $11.24 | $23.29 | 267,600 | — | — |
| 2013-09-24 | $11.17 | $23.14 | 370,400 | — | — |
| 2013-09-23 | $11.21 | $23.23 | 538,900 | — | — |
| 2013-09-20 | $11.31 | $23.43 | 547,300 | — | — |
| 2013-09-19 | $11.43 | $23.68 | 594,200 | — | — |
| 2013-09-18 | $11.47 | $23.77 | 480,200 | — | — |
| 2013-09-17 | $11.74 | $23.74 | 375,900 | — | — |
| 2013-09-16 | $11.73 | $23.72 | 587,100 | — | — |
| 2013-09-13 | $11.68 | $23.62 | 189,400 | — | — |
| 2013-09-12 | $11.62 | $23.50 | 445,100 | — | — |
| 2013-09-11 | $11.67 | $23.60 | 312,200 | — | — |
| 2013-09-10 | $11.59 | $23.44 | 452,600 | — | — |
| 2013-09-09 | $11.55 | $23.36 | 365,100 | — | — |
| 2013-09-06 | $11.28 | $22.81 | 270,600 | — | — |
| 2013-09-05 | $11.24 | $22.73 | 232,200 | — | — |
| 2013-09-04 | $11.26 | $22.77 | 346,100 | — | — |
| 2013-09-03 | $11.03 | $22.31 | 408,100 | — | — |
| 2013-08-30 | $11.09 | $22.43 | 240,200 | — | — |
| 2013-08-29 | $11.23 | $22.71 | 218,200 | — | — |
| 2013-08-28 | $11.12 | $22.49 | 206,300 | — | — |
| 2013-08-27 | $11.06 | $22.37 | 278,900 | — | — |
| 2013-08-26 | $11.20 | $22.65 | 281,400 | — | — |
| 2013-08-23 | $11.34 | $22.94 | 406,100 | — | — |
| 2013-08-22 | $11.19 | $22.63 | 129,100 | — | — |
| 2013-08-21 | $11.08 | $22.41 | 180,100 | — | — |
| 2013-08-20 | $11.21 | $22.67 | 448,400 | — | — |
| 2013-08-19 | $10.97 | $22.19 | 686,400 | — | — |
| 2013-08-16 | $11.05 | $22.35 | 407,100 | — | — |
| 2013-08-15 | $11.19 | $22.63 | 497,200 | — | — |
| 2013-08-14 | $11.30 | $22.85 | 229,100 | — | — |
| 2013-08-13 | $11.30 | $22.85 | 345,800 | — | — |
| 2013-08-12 | $11.24 | $22.73 | 303,100 | — | — |
| 2013-08-09 | $11.34 | $22.94 | 209,800 | — | — |
| 2013-08-08 | $11.35 | $22.96 | 390,100 | — | — |
| 2013-08-07 | $11.27 | $22.79 | 543,200 | — | — |
| 2013-08-06 | $11.48 | $23.22 | 426,900 | — | — |
| 2013-08-05 | $11.67 | $23.60 | 306,100 | — | — |
| 2013-08-02 | $11.65 | $23.56 | 312,900 | — | — |
| 2013-08-01 | $11.61 | $23.48 | 394,600 | — | — |
| 2013-07-31 | $11.65 | $23.56 | 439,300 | — | — |
| 2013-07-30 | $11.70 | $23.66 | 594,800 | — | — |
| 2013-07-29 | $11.71 | $23.68 | 365,800 | — | — |
| 2013-07-26 | $11.78 | $23.83 | 337,900 | — | — |
| 2013-07-25 | $11.82 | $23.91 | 443,400 | — | — |
| 2013-07-24 | $11.73 | $23.72 | 511,400 | — | — |
| 2013-07-23 | $11.83 | $23.93 | 491,600 | — | — |
| 2013-07-22 | $11.73 | $23.72 | 422,600 | — | — |
| 2013-07-19 | $11.71 | $23.68 | 368,200 | — | — |
| 2013-07-18 | $11.67 | $23.60 | 434,200 | — | — |
| 2013-07-17 | $11.61 | $23.48 | 482,400 | — | — |
| 2013-07-16 | $11.64 | $23.54 | 632,000 | — | — |
| 2013-07-15 | $11.70 | $23.66 | 509,300 | — | — |
| 2013-07-12 | $11.62 | $23.50 | 231,700 | — | — |
| 2013-07-11 | $11.60 | $23.46 | 531,300 | — | — |
| 2013-07-10 | $11.45 | $23.16 | 323,900 | — | — |
| 2013-07-09 | $11.43 | $23.12 | 356,900 | — | — |
| 2013-07-08 | $11.33 | $22.92 | 464,100 | — | — |
| 2013-07-05 | $11.24 | $22.73 | 434,000 | — | — |
| 2013-07-03 | $11.07 | $22.39 | 298,700 | — | — |
| 2013-07-02 | $11.07 | $22.39 | 632,800 | — | — |
| 2013-07-01 | $11.07 | $22.39 | 525,600 | — | — |
| 2013-06-28 | $11.05 | $22.35 | 787,700 | — | — |
| 2013-06-27 | $11.00 | $22.25 | 792,700 | — | — |
| 2013-06-26 | $10.80 | $21.84 | 500,900 | — | — |
| 2013-06-25 | $10.72 | $21.68 | 433,300 | — | — |
| 2013-06-24 | $10.45 | $21.14 | 954,400 | — | — |
| 2013-06-21 | $10.84 | $21.92 | 1,112,000 | — | — |
| 2013-06-20 | $10.99 | $22.23 | 808,600 | — | — |
| 2013-06-19 | $11.27 | $22.79 | 443,700 | — | — |
| 2013-06-18 | $11.81 | $23.32 | 606,700 | — | — |
| 2013-06-17 | $11.83 | $23.36 | 998,400 | — | — |
| 2013-06-14 | $11.63 | $22.96 | 1,935,000 | — | — |
| 2013-06-13 | $11.18 | $22.08 | 413,000 | — | — |
| 2013-06-12 | $11.11 | $21.94 | 430,600 | — | — |
| 2013-06-11 | $11.27 | $22.25 | 488,300 | — | — |
| 2013-06-10 | $11.34 | $22.39 | 331,300 | — | — |
| 2013-06-07 | $11.23 | $22.17 | 587,200 | — | — |
| 2013-06-06 | $11.02 | $21.76 | 411,500 | — | — |
| 2013-06-05 | $10.91 | $21.54 | 607,200 | — | — |
| 2013-06-04 | $11.14 | $22.00 | 575,100 | — | — |
| 2013-06-03 | $11.15 | $22.02 | 485,700 | — | — |
| 2013-05-31 | $11.14 | $22.00 | 465,100 | — | — |
| 2013-05-30 | $11.32 | $22.35 | 328,800 | — | — |
| 2013-05-29 | $11.25 | $22.21 | 700,200 | — | — |
| 2013-05-28 | $11.46 | $22.63 | 599,600 | — | — |
| 2013-05-24 | $11.45 | $22.61 | 414,400 | — | — |
| 2013-05-23 | $11.34 | $22.39 | 495,700 | — | — |
| 2013-05-22 | $11.30 | $22.31 | 641,500 | — | — |
| 2013-05-21 | $11.30 | $22.31 | 441,400 | — | — |
| 2013-05-20 | $11.33 | $22.37 | 383,100 | — | — |
| 2013-05-17 | $11.24 | $22.19 | 347,300 | — | — |
| 2013-05-16 | $11.23 | $22.17 | 252,200 | — | — |
| 2013-05-15 | $11.25 | $22.21 | 415,100 | — | — |
| 2013-05-14 | $11.51 | $22.73 | 911,700 | — | — |
| 2013-05-13 | $11.20 | $22.12 | 461,500 | — | — |
| 2013-05-10 | $11.07 | $21.86 | 666,300 | — | — |
| 2013-05-09 | $11.19 | $22.10 | 636,900 | — | — |
| 2013-05-08 | $11.42 | $22.55 | 679,700 | — | — |
| 2013-05-07 | $11.42 | $22.55 | 444,100 | — | — |
| 2013-05-06 | $11.44 | $22.59 | 353,200 | — | — |
| 2013-05-03 | $11.43 | $22.57 | 520,600 | — | — |
| 2013-05-02 | $11.46 | $22.63 | 432,300 | — | — |
| 2013-05-01 | $11.23 | $22.17 | 765,000 | — | — |
| 2013-04-30 | $11.70 | $23.10 | 440,900 | — | — |
| 2013-04-29 | $11.60 | $22.91 | 408,100 | — | — |
| 2013-04-26 | $11.40 | $22.51 | 470,200 | — | — |
| 2013-04-25 | $11.32 | $22.35 | 550,000 | — | — |
| 2013-04-24 | $11.28 | $22.27 | 448,000 | — | — |
| 2013-04-23 | $11.22 | $22.16 | 535,900 | — | — |
| 2013-04-22 | $11.02 | $21.76 | 546,900 | — | — |
| 2013-04-19 | $10.81 | $21.35 | 348,700 | — | — |
| 2013-04-18 | $10.73 | $21.19 | 828,100 | — | — |
| 2013-04-17 | $10.67 | $21.07 | 964,500 | — | — |
| 2013-04-16 | $10.72 | $21.17 | 664,800 | — | — |
| 2013-04-15 | $10.53 | $20.79 | 887,500 | — | — |
| 2013-04-12 | $10.70 | $21.13 | 1,157,400 | — | — |
| 2013-04-11 | $10.98 | $21.68 | 539,800 | — | — |
| 2013-04-10 | $11.00 | $21.72 | 682,300 | — | — |
| 2013-04-09 | $10.87 | $21.46 | 668,500 | — | — |
| 2013-04-08 | $11.00 | $21.72 | 656,800 | — | — |
| 2013-04-05 | $10.99 | $21.70 | 445,600 | — | — |
| 2013-04-04 | $10.98 | $21.68 | 915,800 | — | — |
| 2013-04-03 | $10.96 | $21.64 | 798,900 | — | — |
| 2013-04-02 | $11.21 | $22.14 | 735,000 | — | — |
| 2013-04-01 | $11.19 | $22.10 | 802,100 | — | — |
| 2013-03-28 | $11.30 | $22.31 | 1,124,300 | — | — |
| 2013-03-27 | $11.50 | $22.71 | 336,700 | — | — |
| 2013-03-26 | $11.61 | $22.93 | 942,700 | — | — |
| 2013-03-25 | $11.55 | $22.81 | 565,100 | — | — |
| 2013-03-22 | $11.68 | $23.06 | 360,500 | — | — |
| 2013-03-21 | $11.63 | $22.96 | 475,600 | — | — |
| 2013-03-20 | $11.59 | $22.89 | 714,600 | — | — |
| 2013-03-19 | $11.73 | $22.61 | 987,600 | — | — |
| 2013-03-18 | $12.01 | $23.15 | 479,900 | — | — |
| 2013-03-15 | $12.18 | $23.48 | 736,000 | — | — |
| 2013-03-14 | $12.13 | $23.38 | 519,400 | — | — |
| 2013-03-13 | $12.04 | $23.21 | 428,700 | — | — |
| 2013-03-12 | $11.98 | $23.09 | 469,300 | — | — |
| 2013-03-11 | $11.98 | $23.09 | 552,600 | — | — |
| 2013-03-08 | $11.95 | $23.03 | 541,000 | — | — |
| 2013-03-07 | $11.84 | $22.82 | 425,100 | — | — |
| 2013-03-06 | $11.82 | $22.78 | 376,700 | — | — |
| 2013-03-05 | $11.79 | $22.72 | 517,200 | — | — |
| 2013-03-04 | $11.70 | $22.55 | 946,800 | — | — |
| 2013-03-01 | $11.77 | $22.69 | 549,600 | — | — |
| 2013-02-28 | $11.60 | $22.36 | 622,800 | — | — |
| 2013-02-27 | $11.54 | $22.24 | 516,600 | — | — |
| 2013-02-26 | $11.48 | $22.13 | 382,200 | — | — |
| 2013-02-25 | $11.43 | $22.03 | 687,400 | — | — |
| 2013-02-22 | $11.60 | $22.36 | 639,400 | — | — |
| 2013-02-21 | $11.31 | $21.80 | 807,700 | — | — |
| 2013-02-20 | $11.47 | $22.11 | 738,800 | — | — |
| 2013-02-19 | $11.60 | $22.36 | 1,577,800 | — | — |
| 2013-02-15 | $11.39 | $21.95 | 529,300 | — | — |
| 2013-02-14 | $11.40 | $21.97 | 506,400 | — | — |
| 2013-02-13 | $11.34 | $21.86 | 391,100 | — | — |
| 2013-02-12 | $11.23 | $21.65 | 500,500 | — | — |
| 2013-02-11 | $11.18 | $21.55 | 407,400 | — | — |
| 2013-02-08 | $11.10 | $21.39 | 761,900 | — | — |
| 2013-02-07 | $11.01 | $21.22 | 721,500 | — | — |
| 2013-02-06 | $11.33 | $21.84 | 556,100 | — | — |
| 2013-02-05 | $11.28 | $21.74 | 594,800 | — | — |
| 2013-02-04 | $11.19 | $21.57 | 502,200 | — | — |
| 2013-02-01 | $11.24 | $21.66 | 655,900 | — | — |
| 2013-01-31 | $11.18 | $21.55 | 748,500 | — | — |
| 2013-01-30 | $11.11 | $21.41 | 563,300 | — | — |
| 2013-01-29 | $11.25 | $21.68 | 657,200 | — | — |
| 2013-01-28 | $11.07 | $21.34 | 458,600 | — | — |
| 2013-01-25 | $11.10 | $21.39 | 385,100 | — | — |
| 2013-01-24 | $11.12 | $21.43 | 573,000 | — | — |
| 2013-01-23 | $11.22 | $21.63 | 384,700 | — | — |
| 2013-01-22 | $11.27 | $21.72 | 406,900 | — | — |
| 2013-01-18 | $11.17 | $21.53 | 388,100 | — | — |
| 2013-01-17 | $11.20 | $21.59 | 390,600 | — | — |
| 2013-01-16 | $11.08 | $21.36 | 496,300 | — | — |
| 2013-01-15 | $11.12 | $21.43 | 327,100 | — | — |
| 2013-01-14 | $11.23 | $21.65 | 553,000 | — | — |
| 2013-01-11 | $11.14 | $21.47 | 349,100 | — | — |
| 2013-01-10 | $11.12 | $21.43 | 357,400 | — | — |
| 2013-01-09 | $11.12 | $21.43 | 362,500 | — | — |
| 2013-01-08 | $11.06 | $21.32 | 329,800 | — | — |
| 2013-01-07 | $11.13 | $21.45 | 428,500 | — | — |
| 2013-01-04 | $11.24 | $21.66 | 439,600 | — | — |
| 2013-01-03 | $11.13 | $21.45 | 468,900 | — | — |
| 2013-01-02 | $11.14 | $21.47 | 783,200 | — | — |