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
- 1984-02-02 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 | $12.20 | $23.56 | 122,600 | — | — |
| 2013-12-30 | $12.23 | $23.62 | 111,300 | — | — |
| 2013-12-27 | $12.34 | $23.84 | 73,500 | — | — |
| 2013-12-26 | $12.36 | $23.87 | 59,600 | — | — |
| 2013-12-24 | $12.40 | $23.95 | 68,300 | — | — |
| 2013-12-23 | $12.20 | $23.56 | 168,100 | — | — |
| 2013-12-20 | $11.37 | $21.96 | 589,000 | — | — |
| 2013-12-19 | $11.55 | $22.31 | 41,100 | — | — |
| 2013-12-18 | $11.73 | $22.66 | 153,500 | — | — |
| 2013-12-17 | $11.66 | $22.52 | 192,600 | — | — |
| 2013-12-16 | $11.52 | $22.25 | 307,300 | — | — |
| 2013-12-13 | $11.15 | $21.54 | 216,300 | — | — |
| 2013-12-12 | $11.60 | $22.41 | 8,800 | — | — |
| 2013-12-11 | $11.55 | $22.31 | 97,280 | — | — |
| 2013-12-10 | $11.55 | $22.31 | 48,900 | — | — |
| 2013-12-09 | $11.75 | $22.70 | 48,360 | — | — |
| 2013-12-06 | $11.65 | $22.50 | 84,100 | — | — |
| 2013-12-05 | $11.55 | $22.31 | 50,500 | — | — |
| 2013-12-04 | $11.55 | $22.31 | 119,940 | — | — |
| 2013-12-03 | $11.30 | $21.83 | 102,400 | — | — |
| 2013-12-02 | $11.10 | $21.44 | 63,960 | — | — |
| 2013-11-29 | $11.30 | $21.83 | 26,700 | — | — |
| 2013-11-27 | $11.20 | $21.63 | 46,220 | — | — |
| 2013-11-26 | $11.20 | $21.63 | 40,900 | — | — |
| 2013-11-25 | $10.95 | $21.15 | 31,280 | — | — |
| 2013-11-22 | $10.95 | $21.15 | 27,500 | — | — |
| 2013-11-21 | $10.95 | $21.15 | 35,980 | — | — |
| 2013-11-20 | $10.70 | $20.67 | 27,380 | — | — |
| 2013-11-19 | $10.75 | $20.76 | 36,260 | — | — |
| 2013-11-18 | $10.60 | $20.47 | 96,760 | — | — |
| 2013-11-15 | $10.80 | $20.86 | 184,820 | — | — |
| 2013-11-14 | $10.95 | $21.15 | 148,960 | — | — |
| 2013-11-13 | $11.20 | $21.63 | 104,320 | — | — |
| 2013-11-12 | $11.05 | $21.34 | 168,580 | — | — |
| 2013-11-11 | $11.15 | $21.54 | 82,720 | — | — |
| 2013-11-08 | $11.15 | $21.54 | 88,100 | — | — |
| 2013-11-07 | $11.20 | $21.63 | 157,200 | — | — |
| 2013-11-06 | $11.25 | $21.73 | 306,040 | — | — |
| 2013-11-05 | $11.35 | $21.92 | 28,820 | — | — |
| 2013-11-04 | $11.00 | $21.25 | 43,760 | — | — |
| 2013-11-01 | $11.25 | $21.73 | 72,900 | — | — |
| 2013-10-31 | $11.40 | $22.02 | 37,480 | — | — |
| 2013-10-30 | $11.20 | $21.63 | 37,800 | — | — |
| 2013-10-29 | $11.50 | $22.21 | 28,440 | — | — |
| 2013-10-28 | $11.35 | $21.92 | 108,200 | — | — |
| 2013-10-25 | $11.00 | $21.25 | 20,900 | — | — |
| 2013-10-24 | $11.20 | $21.63 | 15,120 | — | — |
| 2013-10-23 | $10.95 | $21.15 | 18,140 | — | — |
| 2013-10-22 | $11.10 | $21.44 | 31,300 | — | — |
| 2013-10-21 | $11.30 | $21.83 | 28,240 | — | — |
| 2013-10-18 | $11.15 | $21.54 | 59,480 | — | — |
| 2013-10-17 | $10.75 | $20.76 | 20,300 | — | — |
| 2013-10-16 | $10.70 | $20.67 | 12,140 | — | — |
| 2013-10-15 | $10.55 | $20.38 | 24,020 | — | — |
| 2013-10-14 | $10.65 | $20.57 | 24,200 | — | — |
| 2013-10-11 | $10.30 | $19.89 | 32,300 | — | — |
| 2013-10-10 | $10.25 | $19.80 | 28,260 | — | — |
| 2013-10-09 | $10.10 | $19.51 | 58,040 | — | — |
| 2013-10-08 | $10.20 | $19.70 | 34,100 | — | — |
| 2013-10-07 | $10.35 | $19.99 | 12,940 | — | — |
| 2013-10-04 | $10.40 | $20.09 | 16,620 | — | — |
| 2013-10-03 | $10.30 | $19.89 | 24,360 | — | — |
| 2013-10-02 | $10.45 | $20.18 | 29,820 | — | — |
| 2013-10-01 | $10.85 | $20.96 | 17,360 | — | — |
| 2013-09-30 | $10.85 | $20.96 | 20,160 | — | — |
| 2013-09-27 | $10.55 | $20.38 | 42,020 | — | — |
| 2013-09-26 | $10.85 | $20.96 | 22,540 | — | — |
| 2013-09-25 | $10.80 | $20.86 | 28,460 | — | — |
| 2013-09-24 | $11.10 | $21.44 | 44,360 | — | — |
| 2013-09-23 | $11.05 | $21.34 | 23,220 | — | — |
| 2013-09-20 | $11.10 | $21.44 | 47,980 | — | — |
| 2013-09-19 | $10.75 | $20.76 | 18,180 | — | — |
| 2013-09-18 | $10.85 | $20.96 | 18,280 | — | — |
| 2013-09-17 | $10.65 | $20.57 | 14,100 | — | — |
| 2013-09-16 | $10.55 | $20.38 | 29,240 | — | — |
| 2013-09-13 | $10.50 | $20.28 | 10,380 | — | — |
| 2013-09-12 | $10.50 | $20.28 | 11,420 | — | — |
| 2013-09-11 | $10.55 | $20.38 | 13,120 | — | — |
| 2013-09-10 | $10.50 | $20.28 | 16,500 | — | — |
| 2013-09-09 | $10.40 | $20.09 | 15,000 | — | — |
| 2013-09-06 | $10.25 | $19.80 | 14,800 | — | — |
| 2013-09-05 | $10.25 | $19.80 | 6,960 | — | — |
| 2013-09-04 | $10.25 | $19.80 | 26,240 | — | — |
| 2013-09-03 | $10.35 | $19.99 | 24,360 | — | — |
| 2013-08-30 | $10.30 | $19.89 | 58,760 | — | — |
| 2013-08-29 | $10.55 | $20.38 | 18,320 | — | — |
| 2013-08-28 | $10.60 | $20.47 | 32,340 | — | — |
| 2013-08-27 | $10.20 | $19.70 | 43,000 | — | — |
| 2013-08-26 | $10.75 | $20.76 | 13,680 | — | — |
| 2013-08-23 | $11.00 | $21.25 | 21,340 | — | — |
| 2013-08-22 | $10.90 | $21.05 | 12,420 | — | — |
| 2013-08-21 | $10.75 | $20.76 | 8,300 | — | — |
| 2013-08-20 | $10.85 | $20.96 | 22,820 | — | — |
| 2013-08-19 | $10.70 | $20.67 | 52,760 | — | — |
| 2013-08-16 | $10.75 | $20.76 | 29,300 | — | — |
| 2013-08-15 | $10.95 | $21.15 | 37,560 | — | — |
| 2013-08-14 | $11.10 | $21.44 | 20,140 | — | — |
| 2013-08-13 | $11.25 | $21.73 | 15,400 | — | — |
| 2013-08-12 | $11.20 | $21.63 | 39,460 | — | — |
| 2013-08-09 | $11.25 | $21.73 | 52,820 | — | — |
| 2013-08-08 | $11.45 | $22.12 | 15,460 | — | — |
| 2013-08-07 | $11.40 | $22.02 | 59,200 | — | — |
| 2013-08-06 | $11.70 | $22.60 | 30,320 | — | — |
| 2013-08-05 | $11.90 | $22.99 | 42,020 | — | — |
| 2013-08-02 | $11.95 | $23.08 | 30,740 | — | — |
| 2013-08-01 | $12.10 | $23.37 | 54,180 | — | — |
| 2013-07-31 | $11.80 | $22.79 | 59,640 | — | — |
| 2013-07-30 | $11.70 | $22.60 | 16,280 | — | — |
| 2013-07-29 | $11.60 | $22.41 | 34,560 | — | — |
| 2013-07-26 | $11.85 | $22.89 | 38,460 | — | — |
| 2013-07-25 | $12.15 | $23.47 | 45,600 | — | — |
| 2013-07-24 | $11.75 | $22.70 | 52,420 | — | — |
| 2013-07-23 | $11.60 | $22.41 | 33,980 | — | — |
| 2013-07-22 | $11.35 | $21.92 | 48,960 | — | — |
| 2013-07-19 | $11.25 | $21.73 | 69,260 | — | — |
| 2013-07-18 | $11.65 | $22.50 | 55,900 | — | — |
| 2013-07-17 | $11.55 | $22.31 | 74,720 | — | — |
| 2013-07-16 | $11.50 | $22.21 | 50,460 | — | — |
| 2013-07-15 | $11.40 | $22.02 | 57,080 | — | — |
| 2013-07-12 | $11.20 | $21.63 | 50,480 | — | — |
| 2013-07-11 | $11.00 | $21.25 | 31,440 | — | — |
| 2013-07-10 | $11.15 | $21.54 | 66,860 | — | — |
| 2013-07-09 | $11.45 | $22.12 | 96,440 | — | — |
| 2013-07-08 | $11.15 | $21.54 | 81,960 | — | — |
| 2013-07-05 | $10.95 | $21.15 | 33,440 | — | — |
| 2013-07-03 | $10.95 | $21.15 | 10,380 | — | — |
| 2013-07-02 | $10.90 | $21.05 | 37,460 | — | — |
| 2013-07-01 | $11.00 | $21.25 | 91,720 | — | — |
| 2013-06-28 | $11.00 | $21.25 | 124,400 | — | — |
| 2013-06-27 | $10.75 | $20.76 | 37,300 | — | — |
| 2013-06-26 | $10.55 | $20.38 | 26,480 | — | — |
| 2013-06-25 | $10.05 | $19.41 | 20,240 | — | — |
| 2013-06-24 | $9.95 | $19.22 | 46,700 | — | — |
| 2013-06-21 | $9.95 | $19.22 | 73,660 | — | — |
| 2013-06-20 | $10.05 | $19.41 | 51,120 | — | — |
| 2013-06-19 | $10.40 | $20.09 | 19,400 | — | — |
| 2013-06-18 | $10.65 | $20.57 | 32,020 | — | — |
| 2013-06-17 | $10.55 | $20.38 | 35,000 | — | — |
| 2013-06-14 | $10.30 | $19.89 | 25,540 | — | — |
| 2013-06-13 | $10.45 | $20.18 | 41,900 | — | — |
| 2013-06-12 | $10.45 | $20.18 | 62,000 | — | — |
| 2013-06-11 | $10.55 | $20.38 | 38,500 | — | — |
| 2013-06-10 | $10.75 | $20.76 | 66,620 | — | — |
| 2013-06-07 | $10.65 | $20.57 | 23,720 | — | — |
| 2013-06-06 | $10.60 | $20.47 | 31,540 | — | — |
| 2013-06-05 | $10.60 | $20.47 | 42,440 | — | — |
| 2013-06-04 | $10.70 | $20.67 | 54,040 | — | — |
| 2013-06-03 | $10.80 | $20.86 | 115,840 | — | — |
| 2013-05-31 | $10.55 | $20.38 | 26,320 | — | — |
| 2013-05-30 | $10.60 | $20.47 | 47,820 | — | — |
| 2013-05-29 | $10.45 | $20.18 | 33,380 | — | — |
| 2013-05-28 | $10.70 | $20.67 | 59,540 | — | — |
| 2013-05-24 | $10.65 | $20.57 | 6,840 | — | — |
| 2013-05-23 | $10.65 | $20.57 | 21,220 | — | — |
| 2013-05-22 | $10.65 | $20.57 | 38,480 | — | — |
| 2013-05-21 | $10.75 | $20.76 | 23,580 | — | — |
| 2013-05-20 | $10.75 | $20.76 | 22,840 | — | — |
| 2013-05-17 | $10.85 | $20.96 | 51,880 | — | — |
| 2013-05-16 | $10.65 | $20.57 | 23,780 | — | — |
| 2013-05-15 | $10.75 | $20.76 | 97,880 | — | — |
| 2013-05-14 | $10.35 | $19.99 | 48,860 | — | — |
| 2013-05-13 | $10.20 | $19.70 | 21,560 | — | — |
| 2013-05-10 | $10.20 | $19.70 | 27,540 | — | — |
| 2013-05-09 | $10.20 | $19.70 | 28,240 | — | — |
| 2013-05-08 | $10.20 | $19.70 | 35,100 | — | — |
| 2013-05-07 | $10.15 | $19.61 | 20,600 | — | — |
| 2013-05-06 | $10.25 | $19.80 | 22,320 | — | — |
| 2013-05-03 | $10.15 | $19.61 | 15,680 | — | — |
| 2013-05-02 | $10.15 | $19.61 | 15,320 | — | — |
| 2013-05-01 | $10.10 | $19.51 | 61,340 | — | — |
| 2013-04-30 | $10.70 | $20.67 | 57,860 | — | — |
| 2013-04-29 | $10.50 | $20.28 | 51,140 | — | — |
| 2013-04-26 | $10.20 | $19.70 | 72,000 | — | — |
| 2013-04-25 | $10.00 | $19.32 | 30,240 | — | — |
| 2013-04-24 | $9.65 | $18.64 | 8,300 | — | — |
| 2013-04-23 | $9.75 | $18.83 | 16,240 | — | — |
| 2013-04-22 | $9.20 | $17.77 | 19,520 | — | — |
| 2013-04-19 | $9.50 | $18.35 | 73,040 | — | — |
| 2013-04-18 | $9.05 | $17.48 | 41,460 | — | — |
| 2013-04-17 | $9.30 | $17.96 | 54,660 | — | — |
| 2013-04-16 | $9.60 | $18.54 | 32,460 | — | — |
| 2013-04-15 | $9.25 | $17.87 | 58,200 | — | — |
| 2013-04-12 | $9.80 | $18.93 | 23,300 | — | — |
| 2013-04-11 | $9.85 | $19.03 | 6,180 | — | — |
| 2013-04-10 | $9.90 | $19.12 | 24,720 | — | — |
| 2013-04-09 | $9.60 | $18.54 | 24,120 | — | — |
| 2013-04-08 | $9.90 | $19.12 | 20,740 | — | — |
| 2013-04-05 | $10.00 | $19.32 | 24,300 | — | — |
| 2013-04-04 | $10.20 | $19.70 | 29,540 | — | — |
| 2013-04-03 | $10.05 | $19.41 | 26,840 | — | — |
| 2013-04-02 | $10.25 | $19.80 | 21,640 | — | — |
| 2013-04-01 | $10.25 | $19.80 | 48,260 | — | — |
| 2013-03-28 | $10.45 | $20.18 | 48,420 | — | — |
| 2013-03-27 | $10.25 | $19.80 | 14,240 | — | — |
| 2013-03-26 | $10.60 | $20.47 | 22,260 | — | — |
| 2013-03-25 | $10.20 | $19.70 | 77,680 | — | — |
| 2013-03-22 | $10.20 | $19.70 | 14,040 | — | — |
| 2013-03-21 | $10.20 | $19.70 | 19,380 | — | — |
| 2013-03-20 | $10.40 | $20.09 | 27,900 | — | — |
| 2013-03-19 | $10.15 | $19.61 | 30,480 | — | — |
| 2013-03-18 | $10.35 | $19.99 | 34,460 | — | — |
| 2013-03-15 | $10.65 | $20.57 | 79,440 | — | — |
| 2013-03-14 | $10.85 | $20.96 | 182,800 | — | — |
| 2013-03-13 | $11.10 | $21.44 | 33,140 | — | — |
| 2013-03-12 | $10.80 | $20.86 | 60,440 | — | — |
| 2013-03-11 | $11.00 | $21.25 | 46,880 | — | — |
| 2013-03-08 | $10.55 | $20.38 | 47,820 | — | — |
| 2013-03-07 | $10.40 | $20.09 | 33,300 | — | — |
| 2013-03-06 | $10.20 | $19.70 | 35,520 | — | — |
| 2013-03-05 | $10.35 | $19.99 | 49,940 | — | — |
| 2013-03-04 | $10.15 | $19.61 | 25,000 | — | — |
| 2013-03-01 | $10.10 | $19.51 | 42,060 | — | — |
| 2013-02-28 | $10.30 | $19.89 | 95,240 | — | — |
| 2013-02-27 | $9.80 | $18.93 | 23,560 | — | — |
| 2013-02-26 | $9.60 | $18.54 | 24,160 | — | — |
| 2013-02-25 | $9.25 | $17.87 | 43,840 | — | — |
| 2013-02-22 | $9.70 | $18.74 | 32,920 | — | — |
| 2013-02-21 | $9.80 | $18.93 | 36,580 | — | — |
| 2013-02-20 | $10.05 | $19.41 | 76,400 | — | — |
| 2013-02-19 | $10.30 | $19.89 | 55,380 | — | — |
| 2013-02-15 | $10.25 | $19.80 | 71,840 | — | — |
| 2013-02-14 | $10.05 | $19.41 | 64,140 | — | — |
| 2013-02-13 | $10.10 | $19.51 | 123,220 | — | — |
| 2013-02-12 | $10.05 | $19.41 | 145,120 | — | — |
| 2013-02-11 | $9.65 | $18.64 | 20,420 | — | — |
| 2013-02-08 | $9.50 | $18.35 | 59,740 | — | — |
| 2013-02-07 | $9.45 | $18.25 | 46,700 | — | — |
| 2013-02-06 | $9.45 | $18.25 | 56,220 | — | — |
| 2013-02-05 | $9.50 | $18.35 | 55,920 | — | — |
| 2013-02-04 | $9.35 | $18.06 | 50,880 | — | — |
| 2013-02-01 | $9.25 | $17.87 | 255,440 | — | — |
| 2013-01-31 | $8.95 | $17.29 | 105,580 | — | — |
| 2013-01-30 | $8.85 | $17.09 | 68,380 | — | — |
| 2013-01-29 | $8.55 | $16.51 | 38,100 | — | — |
| 2013-01-28 | $8.50 | $16.42 | 35,640 | — | — |
| 2013-01-25 | $8.40 | $16.23 | 166,540 | — | — |
| 2013-01-24 | $8.45 | $16.32 | 23,640 | — | — |
| 2013-01-23 | $8.40 | $16.23 | 22,820 | — | — |
| 2013-01-22 | $8.60 | $16.61 | 22,940 | — | — |
| 2013-01-18 | $8.50 | $16.42 | 35,640 | — | — |
| 2013-01-17 | $8.55 | $16.51 | 24,960 | — | — |
| 2013-01-16 | $8.50 | $16.42 | 22,840 | — | — |
| 2013-01-15 | $8.25 | $15.94 | 12,020 | — | — |
| 2013-01-14 | $8.20 | $15.84 | 94,840 | — | — |
| 2013-01-11 | $8.10 | $15.65 | 17,200 | — | — |
| 2013-01-10 | $8.15 | $15.74 | 11,960 | — | — |
| 2013-01-09 | $8.25 | $15.94 | 27,460 | — | — |
| 2013-01-08 | $8.25 | $15.94 | 14,060 | — | — |
| 2013-01-07 | $8.10 | $15.65 | 18,780 | — | — |
| 2013-01-04 | $8.15 | $15.74 | 26,200 | — | — |
| 2013-01-03 | $8.20 | $15.84 | 32,720 | — | — |
| 2013-01-02 | $8.20 | $15.84 | 199,120 | — | — |