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
- 1983-10-28 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 | $11.36 | $17.98 | 58,100 | — | — |
| 2013-12-30 | $11.30 | $17.89 | 26,700 | — | — |
| 2013-12-27 | $11.34 | $17.95 | 18,400 | — | — |
| 2013-12-26 | $11.21 | $17.74 | 10,300 | — | — |
| 2013-12-24 | $11.24 | $17.79 | 8,000 | — | — |
| 2013-12-23 | $11.24 | $17.79 | 12,900 | — | — |
| 2013-12-20 | $10.91 | $17.27 | 81,200 | — | — |
| 2013-12-19 | $11.03 | $17.46 | 17,200 | — | — |
| 2013-12-18 | $11.23 | $17.77 | 16,300 | — | — |
| 2013-12-17 | $11.05 | $17.49 | 19,000 | — | — |
| 2013-12-16 | $11.00 | $17.41 | 18,700 | — | — |
| 2013-12-13 | $11.00 | $17.41 | 30,400 | — | — |
| 2013-12-12 | $10.92 | $17.28 | 17,900 | — | — |
| 2013-12-11 | $11.00 | $17.41 | 56,000 | — | — |
| 2013-12-10 | $10.85 | $17.17 | 14,900 | — | — |
| 2013-12-09 | $11.02 | $17.44 | 9,300 | — | — |
| 2013-12-06 | $11.19 | $17.71 | 9,900 | — | — |
| 2013-12-05 | $11.14 | $17.63 | 11,700 | — | — |
| 2013-12-04 | $11.19 | $17.71 | 115,300 | — | — |
| 2013-12-03 | $10.95 | $17.33 | 14,200 | — | — |
| 2013-12-02 | $11.02 | $17.44 | 20,200 | — | — |
| 2013-11-29 | $11.23 | $17.77 | 10,400 | — | — |
| 2013-11-27 | $11.25 | $17.81 | 15,800 | — | — |
| 2013-11-26 | $11.23 | $17.77 | 15,300 | — | — |
| 2013-11-25 | $11.24 | $17.79 | 10,800 | — | — |
| 2013-11-22 | $11.35 | $17.96 | 18,300 | — | — |
| 2013-11-21 | $11.32 | $17.92 | 19,700 | — | — |
| 2013-11-20 | $11.24 | $17.79 | 35,000 | — | — |
| 2013-11-19 | $11.33 | $17.93 | 58,000 | — | — |
| 2013-11-18 | $11.25 | $17.81 | 11,600 | — | — |
| 2013-11-15 | $11.40 | $18.04 | 20,400 | — | — |
| 2013-11-14 | $11.24 | $17.79 | 1,500 | — | — |
| 2013-11-13 | $11.34 | $17.95 | 12,700 | — | — |
| 2013-11-12 | $11.30 | $17.89 | 8,900 | — | — |
| 2013-11-11 | $11.31 | $17.90 | 46,000 | — | — |
| 2013-11-08 | $11.39 | $18.03 | 19,800 | — | — |
| 2013-11-07 | $11.14 | $17.63 | 30,100 | — | — |
| 2013-11-06 | $11.18 | $17.70 | 108,600 | — | — |
| 2013-11-05 | $11.15 | $17.55 | 11,000 | — | — |
| 2013-11-04 | $11.24 | $17.69 | 17,400 | — | — |
| 2013-11-01 | $11.31 | $17.80 | 46,900 | — | — |
| 2013-10-31 | $11.52 | $18.14 | 216,000 | — | — |
| 2013-10-30 | $11.10 | $17.47 | 22,600 | — | — |
| 2013-10-29 | $11.22 | $17.66 | 55,700 | — | — |
| 2013-10-28 | $11.61 | $18.28 | 15,400 | — | — |
| 2013-10-25 | $11.53 | $18.15 | 14,500 | — | — |
| 2013-10-24 | $11.46 | $18.04 | 10,900 | — | — |
| 2013-10-23 | $11.48 | $18.07 | 14,400 | — | — |
| 2013-10-22 | $11.57 | $18.21 | 34,000 | — | — |
| 2013-10-21 | $11.39 | $17.93 | 41,600 | — | — |
| 2013-10-18 | $11.66 | $18.36 | 30,400 | — | — |
| 2013-10-17 | $11.52 | $18.14 | 14,100 | — | — |
| 2013-10-16 | $11.45 | $18.02 | 14,100 | — | — |
| 2013-10-15 | $11.46 | $18.04 | 14,400 | — | — |
| 2013-10-14 | $11.44 | $18.01 | 22,800 | — | — |
| 2013-10-11 | $11.41 | $17.96 | 17,500 | — | — |
| 2013-10-10 | $11.28 | $17.76 | 20,300 | — | — |
| 2013-10-09 | $11.08 | $17.44 | 24,200 | — | — |
| 2013-10-08 | $11.14 | $17.54 | 14,200 | — | — |
| 2013-10-07 | $11.15 | $17.55 | 16,200 | — | — |
| 2013-10-04 | $11.12 | $17.51 | 8,800 | — | — |
| 2013-10-03 | $11.16 | $17.57 | 39,100 | — | — |
| 2013-10-02 | $11.15 | $17.55 | 11,700 | — | — |
| 2013-10-01 | $11.44 | $18.01 | 46,100 | — | — |
| 2013-09-30 | $11.37 | $17.90 | 27,000 | — | — |
| 2013-09-27 | $11.28 | $17.76 | 5,500 | — | — |
| 2013-09-26 | $11.35 | $17.87 | 8,700 | — | — |
| 2013-09-25 | $11.28 | $17.76 | 9,300 | — | — |
| 2013-09-24 | $11.42 | $17.98 | 20,900 | — | — |
| 2013-09-23 | $11.43 | $17.99 | 17,400 | — | — |
| 2013-09-20 | $11.37 | $17.90 | 36,000 | — | — |
| 2013-09-19 | $11.38 | $17.91 | 5,700 | — | — |
| 2013-09-18 | $11.45 | $18.02 | 15,300 | — | — |
| 2013-09-17 | $11.35 | $17.87 | 10,400 | — | — |
| 2013-09-16 | $11.29 | $17.77 | 13,900 | — | — |
| 2013-09-13 | $11.32 | $17.82 | 7,500 | — | — |
| 2013-09-12 | $11.30 | $17.79 | 7,800 | — | — |
| 2013-09-11 | $11.40 | $17.95 | 14,900 | — | — |
| 2013-09-10 | $11.32 | $17.82 | 12,300 | — | — |
| 2013-09-09 | $11.29 | $17.77 | 18,100 | — | — |
| 2013-09-06 | $11.13 | $17.52 | 18,800 | — | — |
| 2013-09-05 | $11.33 | $17.84 | 9,000 | — | — |
| 2013-09-04 | $11.28 | $17.76 | 13,900 | — | — |
| 2013-09-03 | $11.17 | $17.58 | 28,700 | — | — |
| 2013-08-30 | $11.00 | $17.32 | 17,400 | — | — |
| 2013-08-29 | $11.29 | $17.77 | 17,600 | — | — |
| 2013-08-28 | $11.16 | $17.57 | 10,700 | — | — |
| 2013-08-27 | $11.08 | $17.44 | 57,500 | — | — |
| 2013-08-26 | $11.08 | $17.44 | 10,400 | — | — |
| 2013-08-23 | $11.14 | $17.54 | 41,300 | — | — |
| 2013-08-22 | $11.30 | $17.79 | 11,000 | — | — |
| 2013-08-21 | $11.10 | $17.47 | 16,400 | — | — |
| 2013-08-20 | $11.27 | $17.74 | 17,300 | — | — |
| 2013-08-19 | $11.26 | $17.73 | 15,800 | — | — |
| 2013-08-16 | $11.31 | $17.80 | 77,700 | — | — |
| 2013-08-15 | $11.24 | $17.69 | 32,300 | — | — |
| 2013-08-14 | $11.35 | $17.87 | 17,000 | — | — |
| 2013-08-13 | $11.33 | $17.84 | 14,600 | — | — |
| 2013-08-12 | $11.42 | $17.98 | 11,400 | — | — |
| 2013-08-09 | $11.41 | $17.96 | 9,500 | — | — |
| 2013-08-08 | $11.52 | $18.14 | 12,300 | — | — |
| 2013-08-07 | $11.60 | $18.26 | 11,900 | — | — |
| 2013-08-06 | $11.44 | $17.91 | 11,000 | — | — |
| 2013-08-05 | $11.45 | $17.93 | 22,100 | — | — |
| 2013-08-02 | $11.32 | $17.73 | 24,200 | — | — |
| 2013-08-01 | $11.38 | $17.82 | 31,200 | — | — |
| 2013-07-31 | $11.24 | $17.60 | 16,200 | — | — |
| 2013-07-30 | $11.40 | $17.85 | 15,500 | — | — |
| 2013-07-29 | $11.75 | $18.40 | 21,100 | — | — |
| 2013-07-26 | $11.93 | $18.68 | 16,100 | — | — |
| 2013-07-25 | $11.91 | $18.65 | 30,400 | — | — |
| 2013-07-24 | $11.96 | $18.73 | 18,600 | — | — |
| 2013-07-23 | $11.99 | $18.78 | 37,000 | — | — |
| 2013-07-22 | $12.00 | $18.79 | 11,800 | — | — |
| 2013-07-19 | $12.05 | $18.87 | 14,300 | — | — |
| 2013-07-18 | $12.02 | $18.82 | 32,000 | — | — |
| 2013-07-17 | $12.04 | $18.85 | 10,200 | — | — |
| 2013-07-16 | $12.06 | $18.89 | 36,300 | — | — |
| 2013-07-15 | $12.11 | $18.96 | 21,700 | — | — |
| 2013-07-12 | $12.11 | $18.96 | 12,000 | — | — |
| 2013-07-11 | $12.07 | $18.90 | 12,300 | — | — |
| 2013-07-10 | $12.01 | $18.81 | 11,300 | — | — |
| 2013-07-09 | $11.98 | $18.76 | 10,500 | — | — |
| 2013-07-08 | $12.05 | $18.87 | 16,500 | — | — |
| 2013-07-05 | $12.07 | $18.90 | 16,200 | — | — |
| 2013-07-03 | $12.07 | $18.90 | 7,000 | — | — |
| 2013-07-02 | $11.90 | $18.64 | 87,800 | — | — |
| 2013-07-01 | $11.76 | $18.42 | 73,700 | — | — |
| 2013-06-28 | $11.74 | $18.38 | 163,500 | — | — |
| 2013-06-27 | $11.80 | $18.48 | 41,600 | — | — |
| 2013-06-26 | $11.81 | $18.49 | 42,700 | — | — |
| 2013-06-25 | $11.71 | $18.34 | 39,200 | — | — |
| 2013-06-24 | $11.63 | $18.21 | 31,200 | — | — |
| 2013-06-21 | $11.49 | $17.99 | 64,000 | — | — |
| 2013-06-20 | $11.59 | $18.15 | 72,500 | — | — |
| 2013-06-19 | $11.73 | $18.37 | 28,500 | — | — |
| 2013-06-18 | $11.98 | $18.76 | 35,700 | — | — |
| 2013-06-17 | $11.80 | $18.48 | 11,300 | — | — |
| 2013-06-14 | $11.69 | $18.31 | 24,000 | — | — |
| 2013-06-13 | $11.98 | $18.76 | 25,000 | — | — |
| 2013-06-12 | $11.93 | $18.68 | 15,700 | — | — |
| 2013-06-11 | $11.96 | $18.73 | 62,600 | — | — |
| 2013-06-10 | $11.99 | $18.78 | 9,000 | — | — |
| 2013-06-07 | $12.02 | $18.82 | 5,800 | — | — |
| 2013-06-06 | $12.02 | $18.82 | 13,700 | — | — |
| 2013-06-05 | $12.00 | $18.79 | 29,900 | — | — |
| 2013-06-04 | $12.06 | $18.89 | 29,100 | — | — |
| 2013-06-03 | $12.11 | $18.96 | 112,200 | — | — |
| 2013-05-31 | $11.96 | $18.73 | 67,000 | — | — |
| 2013-05-30 | $12.14 | $19.01 | 80,800 | — | — |
| 2013-05-29 | $11.83 | $18.53 | 58,600 | — | — |
| 2013-05-28 | $11.90 | $18.64 | 27,800 | — | — |
| 2013-05-24 | $11.80 | $18.48 | 23,700 | — | — |
| 2013-05-23 | $11.74 | $18.38 | 41,900 | — | — |
| 2013-05-22 | $11.64 | $18.23 | 12,500 | — | — |
| 2013-05-21 | $11.62 | $18.20 | 5,900 | — | — |
| 2013-05-20 | $11.70 | $18.32 | 13,000 | — | — |
| 2013-05-17 | $11.72 | $18.35 | 34,800 | — | — |
| 2013-05-16 | $11.68 | $18.29 | 34,000 | — | — |
| 2013-05-15 | $11.70 | $18.32 | 11,900 | — | — |
| 2013-05-14 | $11.70 | $18.32 | 8,900 | — | — |
| 2013-05-13 | $11.72 | $18.35 | 12,800 | — | — |
| 2013-05-10 | $11.72 | $18.35 | 12,700 | — | — |
| 2013-05-09 | $11.67 | $18.27 | 27,000 | — | — |
| 2013-05-08 | $11.73 | $18.37 | 19,800 | — | — |
| 2013-05-07 | $11.71 | $18.24 | 13,500 | — | — |
| 2013-05-06 | $11.69 | $18.21 | 5,200 | — | — |
| 2013-05-03 | $11.65 | $18.15 | 6,500 | — | — |
| 2013-05-02 | $11.42 | $17.79 | 10,500 | — | — |
| 2013-05-01 | $11.14 | $17.36 | 53,500 | — | — |
| 2013-04-30 | $11.73 | $18.27 | 48,500 | — | — |
| 2013-04-29 | $11.68 | $18.20 | 26,100 | — | — |
| 2013-04-26 | $11.49 | $17.90 | 17,100 | — | — |
| 2013-04-25 | $11.66 | $18.17 | 4,600 | — | — |
| 2013-04-24 | $11.70 | $18.23 | 7,500 | — | — |
| 2013-04-23 | $11.69 | $18.21 | 27,200 | — | — |
| 2013-04-22 | $11.55 | $17.99 | 8,000 | — | — |
| 2013-04-19 | $11.61 | $18.09 | 11,300 | — | — |
| 2013-04-18 | $11.70 | $18.23 | 91,400 | — | — |
| 2013-04-17 | $11.50 | $17.92 | 24,600 | — | — |
| 2013-04-16 | $11.69 | $18.21 | 24,100 | — | — |
| 2013-04-15 | $11.38 | $17.73 | 37,500 | — | — |
| 2013-04-12 | $11.62 | $18.10 | 14,700 | — | — |
| 2013-04-11 | $11.76 | $18.32 | 100,900 | — | — |
| 2013-04-10 | $11.73 | $18.27 | 19,700 | — | — |
| 2013-04-09 | $11.72 | $18.26 | 16,600 | — | — |
| 2013-04-08 | $11.89 | $18.52 | 3,400 | — | — |
| 2013-04-05 | $11.86 | $18.48 | 16,600 | — | — |
| 2013-04-04 | $11.93 | $18.59 | 8,600 | — | — |
| 2013-04-03 | $11.82 | $18.41 | 13,800 | — | — |
| 2013-04-02 | $11.73 | $18.27 | 8,600 | — | — |
| 2013-04-01 | $11.97 | $18.65 | 39,600 | — | — |
| 2013-03-28 | $11.86 | $18.48 | 9,600 | — | — |
| 2013-03-27 | $11.86 | $18.48 | 4,000 | — | — |
| 2013-03-26 | $12.03 | $18.74 | 10,300 | — | — |
| 2013-03-25 | $12.00 | $18.70 | 9,200 | — | — |
| 2013-03-22 | $12.00 | $18.70 | 15,800 | — | — |
| 2013-03-21 | $12.03 | $18.74 | 76,600 | — | — |
| 2013-03-20 | $11.89 | $18.52 | 4,700 | — | — |
| 2013-03-19 | $11.89 | $18.52 | 17,400 | — | — |
| 2013-03-18 | $11.90 | $18.54 | 6,400 | — | — |
| 2013-03-15 | $11.98 | $18.66 | 59,600 | — | — |
| 2013-03-14 | $12.24 | $19.07 | 13,100 | — | — |
| 2013-03-13 | $12.00 | $18.70 | 2,700 | — | — |
| 2013-03-12 | $12.03 | $18.74 | 5,100 | — | — |
| 2013-03-11 | $12.00 | $18.70 | 13,700 | — | — |
| 2013-03-08 | $12.15 | $18.93 | 8,400 | — | — |
| 2013-03-07 | $12.06 | $18.79 | 16,100 | — | — |
| 2013-03-06 | $11.94 | $18.60 | 8,600 | — | — |
| 2013-03-05 | $11.90 | $18.54 | 21,600 | — | — |
| 2013-03-04 | $11.89 | $18.52 | 17,200 | — | — |
| 2013-03-01 | $11.89 | $18.52 | 37,700 | — | — |
| 2013-02-28 | $11.96 | $18.63 | 14,600 | — | — |
| 2013-02-27 | $11.98 | $18.66 | 14,600 | — | — |
| 2013-02-26 | $12.01 | $18.71 | 14,800 | — | — |
| 2013-02-25 | $11.97 | $18.65 | 25,300 | — | — |
| 2013-02-22 | $12.18 | $18.98 | 41,900 | — | — |
| 2013-02-21 | $12.16 | $18.94 | 16,900 | — | — |
| 2013-02-20 | $12.25 | $19.08 | 34,400 | — | — |
| 2013-02-19 | $12.29 | $19.15 | 15,000 | — | — |
| 2013-02-15 | $12.18 | $18.98 | 15,000 | — | — |
| 2013-02-14 | $12.16 | $18.94 | 5,600 | — | — |
| 2013-02-13 | $12.27 | $19.12 | 6,600 | — | — |
| 2013-02-12 | $12.21 | $19.02 | 4,000 | — | — |
| 2013-02-11 | $12.20 | $19.01 | 4,400 | — | — |
| 2013-02-08 | $12.23 | $19.05 | 6,300 | — | — |
| 2013-02-07 | $12.20 | $19.01 | 19,300 | — | — |
| 2013-02-06 | $12.13 | $18.90 | 10,600 | — | — |
| 2013-02-05 | $12.19 | $18.90 | 6,800 | — | — |
| 2013-02-04 | $12.14 | $18.82 | 30,600 | — | — |
| 2013-02-01 | $12.29 | $19.05 | 59,800 | — | — |
| 2013-01-31 | $12.12 | $18.79 | 21,600 | — | — |
| 2013-01-30 | $12.29 | $19.05 | 5,000 | — | — |
| 2013-01-29 | $12.44 | $19.29 | 14,800 | — | — |
| 2013-01-28 | $12.15 | $18.84 | 23,500 | — | — |
| 2013-01-25 | $12.07 | $18.71 | 55,400 | — | — |
| 2013-01-24 | $12.01 | $18.62 | 46,400 | — | — |
| 2013-01-23 | $12.00 | $18.60 | 105,500 | — | — |
| 2013-01-22 | $12.02 | $18.63 | 44,300 | — | — |
| 2013-01-18 | $12.00 | $18.60 | 106,000 | — | — |
| 2013-01-17 | $12.02 | $18.63 | 9,100 | — | — |
| 2013-01-16 | $11.93 | $18.49 | 15,100 | — | — |
| 2013-01-15 | $12.01 | $18.62 | 43,700 | — | — |
| 2013-01-14 | $11.81 | $18.31 | 29,600 | — | — |
| 2013-01-11 | $12.02 | $18.63 | 36,100 | — | — |
| 2013-01-10 | $12.06 | $18.70 | 35,600 | — | — |
| 2013-01-09 | $11.99 | $18.59 | 19,500 | — | — |
| 2013-01-08 | $11.96 | $18.54 | 13,200 | — | — |
| 2013-01-07 | $11.99 | $18.59 | 22,200 | — | — |
| 2013-01-04 | $12.07 | $18.71 | 25,500 | — | — |
| 2013-01-03 | $12.01 | $18.62 | 16,700 | — | — |
| 2013-01-02 | $12.00 | $18.60 | 84,800 | — | — |