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
- 1986-04-29 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 | $13.64 | $13.64 | 1,240,800 | — | — |
| 2013-12-30 | $12.79 | $12.79 | 214,500 | — | — |
| 2013-12-27 | $12.66 | $12.66 | 186,500 | — | — |
| 2013-12-26 | $12.88 | $12.88 | 198,700 | — | — |
| 2013-12-24 | $12.76 | $12.76 | 99,100 | — | — |
| 2013-12-23 | $12.89 | $12.89 | 290,000 | — | — |
| 2013-12-20 | $12.69 | $12.69 | 1,505,700 | — | — |
| 2013-12-19 | $12.65 | $12.65 | 235,600 | — | — |
| 2013-12-18 | $12.84 | $12.84 | 210,500 | — | — |
| 2013-12-17 | $12.62 | $12.62 | 187,400 | — | — |
| 2013-12-16 | $12.81 | $12.81 | 262,300 | — | — |
| 2013-12-13 | $12.72 | $12.72 | 214,300 | — | — |
| 2013-12-12 | $12.72 | $12.72 | 390,900 | — | — |
| 2013-12-11 | $12.49 | $12.49 | 533,900 | — | — |
| 2013-12-10 | $12.69 | $12.69 | 529,400 | — | — |
| 2013-12-09 | $12.47 | $12.47 | 1,106,000 | — | — |
| 2013-12-06 | $12.70 | $12.70 | 477,400 | — | — |
| 2013-12-05 | $12.83 | $12.83 | 414,100 | — | — |
| 2013-12-04 | $13.24 | $13.24 | 401,400 | — | — |
| 2013-12-03 | $13.31 | $13.31 | 240,000 | — | — |
| 2013-12-02 | $13.45 | $13.45 | 253,300 | — | — |
| 2013-11-29 | $13.47 | $13.47 | 92,800 | — | — |
| 2013-11-27 | $13.42 | $13.42 | 305,800 | — | — |
| 2013-11-26 | $13.50 | $13.50 | 278,100 | — | — |
| 2013-11-25 | $13.50 | $13.50 | 411,400 | — | — |
| 2013-11-22 | $13.18 | $13.18 | 931,500 | — | — |
| 2013-11-21 | $13.62 | $13.62 | 423,100 | — | — |
| 2013-11-20 | $13.09 | $13.09 | 303,200 | — | — |
| 2013-11-19 | $12.78 | $12.78 | 254,300 | — | — |
| 2013-11-18 | $12.90 | $12.90 | 405,600 | — | — |
| 2013-11-15 | $12.91 | $12.91 | 403,300 | — | — |
| 2013-11-14 | $12.64 | $12.64 | 404,500 | — | — |
| 2013-11-13 | $12.78 | $12.78 | 381,400 | — | — |
| 2013-11-12 | $12.58 | $12.58 | 644,300 | — | — |
| 2013-11-11 | $12.48 | $12.48 | 948,000 | — | — |
| 2013-11-08 | $11.95 | $11.95 | 875,100 | — | — |
| 2013-11-07 | $11.51 | $11.51 | 624,700 | — | — |
| 2013-11-06 | $10.98 | $10.98 | 391,400 | — | — |
| 2013-11-05 | $11.36 | $11.36 | 353,300 | — | — |
| 2013-11-04 | $11.15 | $11.15 | 230,300 | — | — |
| 2013-11-01 | $11.15 | $11.15 | 360,400 | — | — |
| 2013-10-31 | $10.94 | $10.94 | 352,500 | — | — |
| 2013-10-30 | $10.96 | $10.96 | 382,500 | — | — |
| 2013-10-29 | $11.06 | $11.06 | 778,700 | — | — |
| 2013-10-28 | $10.36 | $10.36 | 432,600 | — | — |
| 2013-10-25 | $10.16 | $10.16 | 152,400 | — | — |
| 2013-10-24 | $10.24 | $10.24 | 304,000 | — | — |
| 2013-10-23 | $10.00 | $10.00 | 308,900 | — | — |
| 2013-10-22 | $10.19 | $10.19 | 165,200 | — | — |
| 2013-10-21 | $10.25 | $10.25 | 201,000 | — | — |
| 2013-10-18 | $10.34 | $10.34 | 297,800 | — | — |
| 2013-10-17 | $10.49 | $10.49 | 232,200 | — | — |
| 2013-10-16 | $10.48 | $10.48 | 435,400 | — | — |
| 2013-10-15 | $10.38 | $10.38 | 162,100 | — | — |
| 2013-10-14 | $10.62 | $10.62 | 183,500 | — | — |
| 2013-10-11 | $10.46 | $10.46 | 284,800 | — | — |
| 2013-10-10 | $10.44 | $10.44 | 240,800 | — | — |
| 2013-10-09 | $10.31 | $10.31 | 525,800 | — | — |
| 2013-10-08 | $10.22 | $10.22 | 556,800 | — | — |
| 2013-10-07 | $10.73 | $10.73 | 265,700 | — | — |
| 2013-10-04 | $11.11 | $11.11 | 173,400 | — | — |
| 2013-10-03 | $10.93 | $10.93 | 383,200 | — | — |
| 2013-10-02 | $11.28 | $11.28 | 196,600 | — | — |
| 2013-10-01 | $11.33 | $11.33 | 185,200 | — | — |
| 2013-09-30 | $11.09 | $11.09 | 253,900 | — | — |
| 2013-09-27 | $11.36 | $11.36 | 203,100 | — | — |
| 2013-09-26 | $11.26 | $11.26 | 332,700 | — | — |
| 2013-09-25 | $11.13 | $11.13 | 607,400 | — | — |
| 2013-09-24 | $10.94 | $10.94 | 789,700 | — | — |
| 2013-09-23 | $10.33 | $10.33 | 272,600 | — | — |
| 2013-09-20 | $10.14 | $10.14 | 455,500 | — | — |
| 2013-09-19 | $10.20 | $10.20 | 234,500 | — | — |
| 2013-09-18 | $10.21 | $10.21 | 475,300 | — | — |
| 2013-09-17 | $10.07 | $10.07 | 212,500 | — | — |
| 2013-09-16 | $9.97 | $9.97 | 305,800 | — | — |
| 2013-09-13 | $9.90 | $9.90 | 245,300 | — | — |
| 2013-09-12 | $9.79 | $9.79 | 186,700 | — | — |
| 2013-09-11 | $10.00 | $10.00 | 330,600 | — | — |
| 2013-09-10 | $10.04 | $10.04 | 366,700 | — | — |
| 2013-09-09 | $10.04 | $10.04 | 227,300 | — | — |
| 2013-09-06 | $9.94 | $9.94 | 359,700 | — | — |
| 2013-09-05 | $9.77 | $9.77 | 394,800 | — | — |
| 2013-09-04 | $9.68 | $9.68 | 296,400 | — | — |
| 2013-09-03 | $9.71 | $9.71 | 431,100 | — | — |
| 2013-08-30 | $9.76 | $9.76 | 222,800 | — | — |
| 2013-08-29 | $9.83 | $9.83 | 521,400 | — | — |
| 2013-08-28 | $9.92 | $9.92 | 188,900 | — | — |
| 2013-08-27 | $9.95 | $9.95 | 262,000 | — | — |
| 2013-08-26 | $10.19 | $10.19 | 310,200 | — | — |
| 2013-08-23 | $10.18 | $10.18 | 233,100 | — | — |
| 2013-08-22 | $10.27 | $10.27 | 245,300 | — | — |
| 2013-08-21 | $10.07 | $10.07 | 231,800 | — | — |
| 2013-08-20 | $10.04 | $10.04 | 276,700 | — | — |
| 2013-08-19 | $9.91 | $9.91 | 256,500 | — | — |
| 2013-08-16 | $9.87 | $9.87 | 273,700 | — | — |
| 2013-08-15 | $9.83 | $9.83 | 270,100 | — | — |
| 2013-08-14 | $10.05 | $10.05 | 373,300 | — | — |
| 2013-08-13 | $10.27 | $10.27 | 195,700 | — | — |
| 2013-08-12 | $10.25 | $10.25 | 244,100 | — | — |
| 2013-08-09 | $10.04 | $10.04 | 180,600 | — | — |
| 2013-08-08 | $10.01 | $10.01 | 355,700 | — | — |
| 2013-08-07 | $9.83 | $9.83 | 587,400 | — | — |
| 2013-08-06 | $9.88 | $9.88 | 298,100 | — | — |
| 2013-08-05 | $10.04 | $10.04 | 382,300 | — | — |
| 2013-08-02 | $10.16 | $10.16 | 292,300 | — | — |
| 2013-08-01 | $10.23 | $10.23 | 372,200 | — | — |
| 2013-07-31 | $10.17 | $10.17 | 149,400 | — | — |
| 2013-07-30 | $10.10 | $10.10 | 175,300 | — | — |
| 2013-07-29 | $10.01 | $10.01 | 315,600 | — | — |
| 2013-07-26 | $10.19 | $10.19 | 368,500 | — | — |
| 2013-07-25 | $9.94 | $9.94 | 413,900 | — | — |
| 2013-07-24 | $9.77 | $9.77 | 234,100 | — | — |
| 2013-07-23 | $9.74 | $9.74 | 151,600 | — | — |
| 2013-07-22 | $9.71 | $9.71 | 159,300 | — | — |
| 2013-07-19 | $9.78 | $9.78 | 174,000 | — | — |
| 2013-07-18 | $9.89 | $9.89 | 246,600 | — | — |
| 2013-07-17 | $9.95 | $9.95 | 337,600 | — | — |
| 2013-07-16 | $9.81 | $9.81 | 256,100 | — | — |
| 2013-07-15 | $9.92 | $9.92 | 361,300 | — | — |
| 2013-07-12 | $9.61 | $9.61 | 231,200 | — | — |
| 2013-07-11 | $9.67 | $9.67 | 1,110,600 | — | — |
| 2013-07-10 | $9.50 | $9.50 | 361,600 | — | — |
| 2013-07-09 | $9.28 | $9.28 | 431,100 | — | — |
| 2013-07-08 | $9.13 | $9.13 | 319,100 | — | — |
| 2013-07-05 | $8.87 | $8.87 | 262,400 | — | — |
| 2013-07-03 | $8.68 | $8.68 | 100,600 | — | — |
| 2013-07-02 | $8.58 | $8.58 | 353,800 | — | — |
| 2013-07-01 | $8.40 | $8.40 | 364,700 | — | — |
| 2013-06-28 | $8.24 | $8.24 | 617,300 | — | — |
| 2013-06-27 | $7.92 | $7.92 | 194,200 | — | — |
| 2013-06-26 | $7.76 | $7.76 | 189,700 | — | — |
| 2013-06-25 | $7.63 | $7.63 | 194,200 | — | — |
| 2013-06-24 | $7.84 | $7.84 | 217,800 | — | — |
| 2013-06-21 | $7.99 | $7.99 | 359,700 | — | — |
| 2013-06-20 | $7.58 | $7.58 | 249,100 | — | — |
| 2013-06-19 | $7.69 | $7.69 | 195,900 | — | — |
| 2013-06-18 | $7.92 | $7.92 | 243,100 | — | — |
| 2013-06-17 | $7.64 | $7.64 | 269,800 | — | — |
| 2013-06-14 | $7.61 | $7.61 | 379,500 | — | — |
| 2013-06-13 | $7.69 | $7.69 | 249,800 | — | — |
| 2013-06-12 | $7.74 | $7.74 | 207,800 | — | — |
| 2013-06-11 | $8.04 | $8.04 | 195,800 | — | — |
| 2013-06-10 | $8.14 | $8.14 | 379,700 | — | — |
| 2013-06-07 | $8.09 | $8.09 | 207,700 | — | — |
| 2013-06-06 | $8.11 | $8.11 | 278,800 | — | — |
| 2013-06-05 | $7.86 | $7.86 | 417,000 | — | — |
| 2013-06-04 | $8.11 | $8.11 | 205,200 | — | — |
| 2013-06-03 | $8.22 | $8.22 | 317,900 | — | — |
| 2013-05-31 | $8.28 | $8.28 | 223,800 | — | — |
| 2013-05-30 | $8.49 | $8.49 | 222,400 | — | — |
| 2013-05-29 | $8.44 | $8.44 | 136,600 | — | — |
| 2013-05-28 | $8.50 | $8.50 | 185,700 | — | — |
| 2013-05-24 | $8.48 | $8.48 | 115,000 | — | — |
| 2013-05-23 | $8.50 | $8.50 | 341,200 | — | — |
| 2013-05-22 | $8.23 | $8.23 | 723,300 | — | — |
| 2013-05-21 | $8.61 | $8.61 | 262,100 | — | — |
| 2013-05-20 | $8.70 | $8.70 | 330,400 | — | — |
| 2013-05-17 | $8.85 | $8.85 | 989,700 | — | — |
| 2013-05-16 | $8.88 | $8.88 | 191,000 | — | — |
| 2013-05-15 | $8.99 | $8.99 | 270,800 | — | — |
| 2013-05-14 | $8.89 | $8.89 | 431,400 | — | — |
| 2013-05-13 | $9.09 | $9.09 | 431,800 | — | — |
| 2013-05-10 | $8.98 | $8.98 | 457,000 | — | — |
| 2013-05-09 | $9.36 | $9.36 | 221,200 | — | — |
| 2013-05-08 | $9.36 | $9.36 | 398,000 | — | — |
| 2013-05-07 | $9.23 | $9.23 | 542,500 | — | — |
| 2013-05-06 | $8.84 | $8.84 | 613,300 | — | — |
| 2013-05-03 | $8.93 | $8.93 | 376,800 | — | — |
| 2013-05-02 | $8.80 | $8.80 | 506,400 | — | — |
| 2013-05-01 | $8.68 | $8.68 | 315,400 | — | — |
| 2013-04-30 | $8.96 | $8.96 | 180,900 | — | — |
| 2013-04-29 | $8.96 | $8.96 | 198,200 | — | — |
| 2013-04-26 | $8.84 | $8.84 | 175,500 | — | — |
| 2013-04-25 | $8.97 | $8.97 | 259,000 | — | — |
| 2013-04-24 | $8.87 | $8.87 | 424,300 | — | — |
| 2013-04-23 | $9.08 | $9.08 | 308,800 | — | — |
| 2013-04-22 | $8.79 | $8.79 | 472,900 | — | — |
| 2013-04-19 | $8.86 | $8.86 | 374,300 | — | — |
| 2013-04-18 | $8.38 | $8.38 | 229,000 | — | — |
| 2013-04-17 | $8.41 | $8.41 | 329,900 | — | — |
| 2013-04-16 | $8.67 | $8.67 | 378,300 | — | — |
| 2013-04-15 | $8.48 | $8.48 | 372,900 | — | — |
| 2013-04-12 | $8.82 | $8.82 | 344,500 | — | — |
| 2013-04-11 | $8.76 | $8.76 | 753,400 | — | — |
| 2013-04-10 | $9.10 | $9.10 | 849,400 | — | — |
| 2013-04-09 | $8.65 | $8.65 | 531,300 | — | — |
| 2013-04-08 | $8.60 | $8.60 | 779,000 | — | — |
| 2013-04-05 | $8.18 | $8.18 | 1,039,100 | — | — |
| 2013-04-04 | $8.06 | $8.06 | 1,029,700 | — | — |
| 2013-04-03 | $7.31 | $7.31 | 307,200 | — | — |
| 2013-04-02 | $7.07 | $7.07 | 294,900 | — | — |
| 2013-04-01 | $6.79 | $6.79 | 135,600 | — | — |
| 2013-03-28 | $6.91 | $6.91 | 83,500 | — | — |
| 2013-03-27 | $6.90 | $6.90 | 64,300 | — | — |
| 2013-03-26 | $6.89 | $6.89 | 83,400 | — | — |
| 2013-03-25 | $6.68 | $6.68 | 66,100 | — | — |
| 2013-03-22 | $6.46 | $6.46 | 79,900 | — | — |
| 2013-03-21 | $6.45 | $6.45 | 61,300 | — | — |
| 2013-03-20 | $6.30 | $6.30 | 82,800 | — | — |
| 2013-03-19 | $6.44 | $6.44 | 97,200 | — | — |
| 2013-03-18 | $6.29 | $6.29 | 128,100 | — | — |
| 2013-03-15 | $6.47 | $6.47 | 148,600 | — | — |
| 2013-03-14 | $6.62 | $6.62 | 97,100 | — | — |
| 2013-03-13 | $6.56 | $6.56 | 57,200 | — | — |
| 2013-03-12 | $6.54 | $6.54 | 60,800 | — | — |
| 2013-03-11 | $6.68 | $6.68 | 106,400 | — | — |
| 2013-03-08 | $6.77 | $6.77 | 207,200 | — | — |
| 2013-03-07 | $6.72 | $6.72 | 177,300 | — | — |
| 2013-03-06 | $6.40 | $6.40 | 116,500 | — | — |
| 2013-03-05 | $6.37 | $6.37 | 98,500 | — | — |
| 2013-03-04 | $6.33 | $6.33 | 75,200 | — | — |
| 2013-03-01 | $6.28 | $6.28 | 77,000 | — | — |
| 2013-02-28 | $6.23 | $6.23 | 70,200 | — | — |
| 2013-02-27 | $6.25 | $6.25 | 80,200 | — | — |
| 2013-02-26 | $6.20 | $6.20 | 114,300 | — | — |
| 2013-02-25 | $6.15 | $6.15 | 101,700 | — | — |
| 2013-02-22 | $6.28 | $6.28 | 129,200 | — | — |
| 2013-02-21 | $5.98 | $5.98 | 190,700 | — | — |
| 2013-02-20 | $6.02 | $6.02 | 159,900 | — | — |
| 2013-02-19 | $6.48 | $6.48 | 94,800 | — | — |
| 2013-02-15 | $6.50 | $6.50 | 142,100 | — | — |
| 2013-02-14 | $6.53 | $6.53 | 66,300 | — | — |
| 2013-02-13 | $6.50 | $6.50 | 114,700 | — | — |
| 2013-02-12 | $6.57 | $6.57 | 61,300 | — | — |
| 2013-02-11 | $6.45 | $6.45 | 125,300 | — | — |
| 2013-02-08 | $6.77 | $6.77 | 93,700 | — | — |
| 2013-02-07 | $6.51 | $6.51 | 236,400 | — | — |
| 2013-02-06 | $6.66 | $6.66 | 93,800 | — | — |
| 2013-02-05 | $6.70 | $6.70 | 85,800 | — | — |
| 2013-02-04 | $6.73 | $6.73 | 91,400 | — | — |
| 2013-02-01 | $6.95 | $6.95 | 150,400 | — | — |
| 2013-01-31 | $6.90 | $6.90 | 75,300 | — | — |
| 2013-01-30 | $6.89 | $6.89 | 93,800 | — | — |
| 2013-01-29 | $7.00 | $7.00 | 87,900 | — | — |
| 2013-01-28 | $7.08 | $7.08 | 202,500 | — | — |
| 2013-01-25 | $7.10 | $7.10 | 99,200 | — | — |
| 2013-01-24 | $6.95 | $6.95 | 93,700 | — | — |
| 2013-01-23 | $6.85 | $6.85 | 93,200 | — | — |
| 2013-01-22 | $7.04 | $7.04 | 128,000 | — | — |
| 2013-01-18 | $6.83 | $6.83 | 100,100 | — | — |
| 2013-01-17 | $6.88 | $6.88 | 68,800 | — | — |
| 2013-01-16 | $6.87 | $6.87 | 66,700 | — | — |
| 2013-01-15 | $6.92 | $6.92 | 49,600 | — | — |
| 2013-01-14 | $6.81 | $6.81 | 88,100 | — | — |
| 2013-01-11 | $6.91 | $6.91 | 226,100 | — | — |
| 2013-01-10 | $7.14 | $7.14 | 108,300 | — | — |
| 2013-01-09 | $7.06 | $7.06 | 217,000 | — | — |
| 2013-01-08 | $7.02 | $7.02 | 149,500 | — | — |
| 2013-01-07 | $6.81 | $6.81 | 149,500 | — | — |
| 2013-01-04 | $6.93 | $6.93 | 182,200 | — | — |
| 2013-01-03 | $6.88 | $6.88 | 384,000 | — | — |
| 2013-01-02 | $6.63 | $6.63 | 270,300 | — | — |