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
- 1999-04-26 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 | $12.84 | $16.01 | 190,200 | — | — |
| 2013-12-30 | $12.69 | $15.83 | 181,400 | — | — |
| 2013-12-27 | $12.80 | $15.97 | 151,000 | — | — |
| 2013-12-26 | $12.66 | $15.79 | 136,200 | — | — |
| 2013-12-24 | $12.92 | $16.12 | 76,400 | — | — |
| 2013-12-23 | $12.80 | $15.96 | 184,800 | — | — |
| 2013-12-20 | $12.66 | $15.79 | 520,400 | — | — |
| 2013-12-19 | $11.95 | $14.91 | 358,400 | — | — |
| 2013-12-18 | $11.89 | $14.82 | 256,200 | — | — |
| 2013-12-17 | $11.74 | $14.64 | 253,200 | — | — |
| 2013-12-16 | $12.10 | $15.09 | 256,800 | — | — |
| 2013-12-13 | $11.96 | $14.91 | 183,600 | — | — |
| 2013-12-12 | $11.87 | $14.81 | 170,400 | — | — |
| 2013-12-11 | $11.62 | $14.49 | 410,600 | — | — |
| 2013-12-10 | $11.52 | $14.36 | 386,800 | — | — |
| 2013-12-09 | $11.75 | $14.65 | 334,800 | — | — |
| 2013-12-06 | $12.09 | $15.08 | 368,000 | — | — |
| 2013-12-05 | $11.67 | $14.56 | 227,800 | — | — |
| 2013-12-04 | $11.46 | $14.29 | 219,400 | — | — |
| 2013-12-03 | $11.74 | $14.64 | 264,200 | — | — |
| 2013-12-02 | $11.60 | $14.47 | 257,000 | — | — |
| 2013-11-29 | $12.49 | $15.58 | 122,400 | — | — |
| 2013-11-27 | $12.21 | $15.23 | 172,800 | — | — |
| 2013-11-26 | $12.09 | $15.07 | 245,800 | — | — |
| 2013-11-25 | $11.80 | $14.71 | 160,400 | — | — |
| 2013-11-22 | $11.92 | $14.86 | 122,000 | — | — |
| 2013-11-21 | $12.10 | $15.09 | 103,800 | — | — |
| 2013-11-20 | $11.69 | $14.57 | 108,600 | — | — |
| 2013-11-19 | $11.66 | $14.54 | 312,600 | — | — |
| 2013-11-18 | $12.08 | $15.06 | 121,400 | — | — |
| 2013-11-15 | $12.12 | $15.11 | 174,000 | — | — |
| 2013-11-14 | $12.62 | $15.74 | 89,200 | — | — |
| 2013-11-13 | $13.30 | $16.59 | 98,600 | — | — |
| 2013-11-12 | $13.11 | $16.35 | 177,400 | — | — |
| 2013-11-11 | $13.01 | $16.23 | 193,800 | — | — |
| 2013-11-08 | $13.40 | $16.71 | 144,400 | — | — |
| 2013-11-07 | $13.13 | $16.37 | 272,800 | — | — |
| 2013-11-06 | $13.27 | $16.55 | 173,400 | — | — |
| 2013-11-05 | $12.92 | $16.11 | 146,600 | — | — |
| 2013-11-04 | $12.47 | $15.55 | 275,800 | — | — |
| 2013-11-01 | $11.81 | $14.50 | 627,600 | — | — |
| 2013-10-31 | $13.87 | $17.03 | 356,000 | — | — |
| 2013-10-30 | $14.19 | $17.42 | 260,000 | — | — |
| 2013-10-29 | $14.35 | $17.62 | 314,600 | — | — |
| 2013-10-28 | $13.86 | $17.02 | 189,200 | — | — |
| 2013-10-25 | $13.77 | $16.91 | 145,200 | — | — |
| 2013-10-24 | $13.84 | $17.00 | 129,400 | — | — |
| 2013-10-23 | $13.56 | $16.66 | 114,000 | — | — |
| 2013-10-22 | $13.51 | $16.59 | 131,600 | — | — |
| 2013-10-21 | $13.45 | $16.51 | 181,200 | — | — |
| 2013-10-18 | $13.38 | $16.43 | 266,600 | — | — |
| 2013-10-17 | $13.18 | $16.19 | 214,000 | — | — |
| 2013-10-16 | $13.07 | $16.05 | 218,400 | — | — |
| 2013-10-15 | $13.08 | $16.07 | 164,600 | — | — |
| 2013-10-14 | $13.25 | $16.28 | 146,600 | — | — |
| 2013-10-11 | $13.24 | $16.26 | 243,800 | — | — |
| 2013-10-10 | $12.84 | $15.77 | 272,600 | — | — |
| 2013-10-09 | $12.35 | $15.16 | 302,400 | — | — |
| 2013-10-08 | $12.57 | $15.44 | 549,000 | — | — |
| 2013-10-07 | $12.56 | $15.42 | 127,000 | — | — |
| 2013-10-04 | $12.35 | $15.16 | 194,800 | — | — |
| 2013-10-03 | $12.34 | $15.15 | 234,800 | — | — |
| 2013-10-02 | $12.29 | $15.09 | 175,200 | — | — |
| 2013-10-01 | $12.40 | $15.23 | 407,400 | — | — |
| 2013-09-30 | $12.05 | $14.80 | 419,000 | — | — |
| 2013-09-27 | $11.98 | $14.72 | 204,600 | — | — |
| 2013-09-26 | $11.73 | $14.40 | 328,800 | — | — |
| 2013-09-25 | $11.35 | $13.94 | 360,600 | — | — |
| 2013-09-24 | $10.73 | $13.18 | 241,200 | — | — |
| 2013-09-23 | $10.93 | $13.43 | 308,200 | — | — |
| 2013-09-20 | $10.24 | $12.58 | 891,000 | — | — |
| 2013-09-19 | $10.05 | $12.34 | 163,400 | — | — |
| 2013-09-18 | $9.91 | $12.17 | 490,800 | — | — |
| 2013-09-17 | $9.53 | $11.70 | 145,400 | — | — |
| 2013-09-16 | $9.48 | $11.64 | 318,800 | — | — |
| 2013-09-13 | $9.44 | $11.59 | 86,600 | — | — |
| 2013-09-12 | $9.20 | $11.30 | 142,400 | — | — |
| 2013-09-11 | $9.04 | $11.10 | 49,200 | — | — |
| 2013-09-10 | $8.96 | $11.01 | 100,000 | — | — |
| 2013-09-09 | $8.80 | $10.80 | 76,000 | — | — |
| 2013-09-06 | $8.67 | $10.64 | 53,000 | — | — |
| 2013-09-05 | $8.68 | $10.66 | 47,400 | — | — |
| 2013-09-04 | $8.81 | $10.82 | 82,400 | — | — |
| 2013-09-03 | $8.91 | $10.94 | 112,000 | — | — |
| 2013-08-30 | $8.58 | $10.53 | 169,800 | — | — |
| 2013-08-29 | $9.28 | $11.39 | 83,000 | — | — |
| 2013-08-28 | $8.99 | $11.04 | 57,200 | — | — |
| 2013-08-27 | $8.90 | $10.93 | 61,800 | — | — |
| 2013-08-26 | $9.26 | $11.37 | 64,400 | — | — |
| 2013-08-23 | $9.40 | $11.54 | 44,800 | — | — |
| 2013-08-22 | $9.31 | $11.43 | 47,600 | — | — |
| 2013-08-21 | $9.04 | $11.10 | 51,000 | — | — |
| 2013-08-20 | $9.26 | $11.37 | 75,600 | — | — |
| 2013-08-19 | $9.08 | $11.15 | 110,400 | — | — |
| 2013-08-16 | $9.11 | $11.19 | 151,800 | — | — |
| 2013-08-15 | $9.36 | $11.49 | 86,800 | — | — |
| 2013-08-14 | $9.49 | $11.65 | 46,600 | — | — |
| 2013-08-13 | $9.56 | $11.74 | 79,400 | — | — |
| 2013-08-12 | $10.00 | $12.28 | 142,200 | — | — |
| 2013-08-09 | $9.89 | $12.14 | 31,800 | — | — |
| 2013-08-08 | $9.98 | $12.26 | 93,400 | — | — |
| 2013-08-07 | $10.00 | $12.28 | 71,200 | — | — |
| 2013-08-06 | $9.88 | $12.13 | 73,200 | — | — |
| 2013-08-05 | $9.82 | $12.06 | 134,800 | — | — |
| 2013-08-02 | $9.65 | $11.85 | 71,800 | — | — |
| 2013-08-01 | $9.76 | $11.99 | 94,400 | — | — |
| 2013-07-31 | $9.64 | $11.83 | 102,200 | — | — |
| 2013-07-30 | $9.70 | $11.91 | 113,200 | — | — |
| 2013-07-29 | $9.96 | $12.23 | 89,800 | — | — |
| 2013-07-26 | $9.91 | $12.17 | 131,200 | — | — |
| 2013-07-25 | $10.35 | $12.71 | 158,800 | — | — |
| 2013-07-24 | $10.42 | $12.79 | 173,000 | — | — |
| 2013-07-23 | $10.32 | $12.67 | 119,200 | — | — |
| 2013-07-22 | $10.10 | $12.40 | 82,600 | — | — |
| 2013-07-19 | $9.93 | $12.19 | 105,000 | — | — |
| 2013-07-18 | $9.74 | $11.96 | 100,200 | — | — |
| 2013-07-17 | $9.63 | $11.83 | 113,000 | — | — |
| 2013-07-16 | $9.67 | $11.88 | 122,600 | — | — |
| 2013-07-15 | $9.63 | $11.82 | 94,600 | — | — |
| 2013-07-12 | $9.34 | $11.47 | 109,800 | — | — |
| 2013-07-11 | $9.58 | $11.77 | 168,000 | — | — |
| 2013-07-10 | $9.38 | $11.52 | 139,600 | — | — |
| 2013-07-09 | $9.26 | $11.37 | 114,600 | — | — |
| 2013-07-08 | $9.08 | $11.15 | 119,000 | — | — |
| 2013-07-05 | $8.91 | $10.94 | 82,200 | — | — |
| 2013-07-03 | $8.67 | $10.65 | 46,600 | — | — |
| 2013-07-02 | $8.67 | $10.64 | 88,000 | — | — |
| 2013-07-01 | $8.81 | $10.82 | 140,800 | — | — |
| 2013-06-28 | $8.34 | $10.24 | 1,585,400 | — | — |
| 2013-06-27 | $8.53 | $10.48 | 59,600 | — | — |
| 2013-06-26 | $8.30 | $10.19 | 84,000 | — | — |
| 2013-06-25 | $8.51 | $10.45 | 164,200 | — | — |
| 2013-06-24 | $8.28 | $10.17 | 105,800 | — | — |
| 2013-06-21 | $8.23 | $10.10 | 471,200 | — | — |
| 2013-06-20 | $8.46 | $10.39 | 101,400 | — | — |
| 2013-06-19 | $8.43 | $10.35 | 86,800 | — | — |
| 2013-06-18 | $8.60 | $10.56 | 64,200 | — | — |
| 2013-06-17 | $8.29 | $10.18 | 200,200 | — | — |
| 2013-06-14 | $8.39 | $10.31 | 58,600 | — | — |
| 2013-06-13 | $8.61 | $10.57 | 115,800 | — | — |
| 2013-06-12 | $8.42 | $10.34 | 72,600 | — | — |
| 2013-06-11 | $8.46 | $10.39 | 123,000 | — | — |
| 2013-06-10 | $8.78 | $10.78 | 56,400 | — | — |
| 2013-06-07 | $8.68 | $10.66 | 84,800 | — | — |
| 2013-06-06 | $8.71 | $10.70 | 117,800 | — | — |
| 2013-06-05 | $8.66 | $10.64 | 89,000 | — | — |
| 2013-06-04 | $8.81 | $10.82 | 181,000 | — | — |
| 2013-06-03 | $8.81 | $10.82 | 263,600 | — | — |
| 2013-05-31 | $8.32 | $10.22 | 141,800 | — | — |
| 2013-05-30 | $8.50 | $10.43 | 105,600 | — | — |
| 2013-05-29 | $8.05 | $9.88 | 124,400 | — | — |
| 2013-05-28 | $8.64 | $10.61 | 176,600 | — | — |
| 2013-05-24 | $8.76 | $10.75 | 48,600 | — | — |
| 2013-05-23 | $8.70 | $10.69 | 48,400 | — | — |
| 2013-05-22 | $8.48 | $10.41 | 113,600 | — | — |
| 2013-05-21 | $8.91 | $10.94 | 54,400 | — | — |
| 2013-05-20 | $8.83 | $10.84 | 82,200 | — | — |
| 2013-05-17 | $8.74 | $10.74 | 97,200 | — | — |
| 2013-05-16 | $8.59 | $10.55 | 71,800 | — | — |
| 2013-05-15 | $8.74 | $10.74 | 49,000 | — | — |
| 2013-05-14 | $8.74 | $10.74 | 89,400 | — | — |
| 2013-05-13 | $8.60 | $10.56 | 79,800 | — | — |
| 2013-05-10 | $8.61 | $10.58 | 31,400 | — | — |
| 2013-05-09 | $8.56 | $10.51 | 135,400 | — | — |
| 2013-05-08 | $8.51 | $10.45 | 157,200 | — | — |
| 2013-05-07 | $8.50 | $10.44 | 119,000 | — | — |
| 2013-05-06 | $8.43 | $10.35 | 177,600 | — | — |
| 2013-05-03 | $8.13 | $9.98 | 124,400 | — | — |
| 2013-05-02 | $7.98 | $9.80 | 120,200 | — | — |
| 2013-05-01 | $7.69 | $9.44 | 274,600 | — | — |
| 2013-04-30 | $8.20 | $10.07 | 134,400 | — | — |
| 2013-04-29 | $8.05 | $9.88 | 114,600 | — | — |
| 2013-04-26 | $8.02 | $9.84 | 109,800 | — | — |
| 2013-04-25 | $8.01 | $9.84 | 114,200 | — | — |
| 2013-04-24 | $7.92 | $9.72 | 79,600 | — | — |
| 2013-04-23 | $7.97 | $9.79 | 154,200 | — | — |
| 2013-04-22 | $7.70 | $9.46 | 236,000 | — | — |
| 2013-04-19 | $7.72 | $9.48 | 98,400 | — | — |
| 2013-04-18 | $7.40 | $9.09 | 99,400 | — | — |
| 2013-04-17 | $7.29 | $8.95 | 90,600 | — | — |
| 2013-04-16 | $7.54 | $9.26 | 103,400 | — | — |
| 2013-04-15 | $7.62 | $9.35 | 108,800 | — | — |
| 2013-04-12 | $8.35 | $10.25 | 240,800 | — | — |
| 2013-04-11 | $7.79 | $9.57 | 69,600 | — | — |
| 2013-04-10 | $7.82 | $9.61 | 136,200 | — | — |
| 2013-04-09 | $7.32 | $8.99 | 51,000 | — | — |
| 2013-04-08 | $7.27 | $8.92 | 175,600 | — | — |
| 2013-04-05 | $7.31 | $8.97 | 69,400 | — | — |
| 2013-04-04 | $7.33 | $9.00 | 80,400 | — | — |
| 2013-04-03 | $7.12 | $8.74 | 82,600 | — | — |
| 2013-04-02 | $7.21 | $8.85 | 85,600 | — | — |
| 2013-04-01 | $7.35 | $9.02 | 96,400 | — | — |
| 2013-03-28 | $7.62 | $9.35 | 164,600 | — | — |
| 2013-03-27 | $7.57 | $9.30 | 47,400 | — | — |
| 2013-03-26 | $7.68 | $9.43 | 63,800 | — | — |
| 2013-03-25 | $7.60 | $9.34 | 101,000 | — | — |
| 2013-03-22 | $7.46 | $9.16 | 18,800 | — | — |
| 2013-03-21 | $7.41 | $9.10 | 141,800 | — | — |
| 2013-03-20 | $7.52 | $9.23 | 87,000 | — | — |
| 2013-03-19 | $7.50 | $9.21 | 77,400 | — | — |
| 2013-03-18 | $7.53 | $9.25 | 99,600 | — | — |
| 2013-03-15 | $7.77 | $9.54 | 487,000 | — | — |
| 2013-03-14 | $7.85 | $9.64 | 76,800 | — | — |
| 2013-03-13 | $7.53 | $9.25 | 122,600 | — | — |
| 2013-03-12 | $7.55 | $9.27 | 53,000 | — | — |
| 2013-03-11 | $7.54 | $9.26 | 99,800 | — | — |
| 2013-03-08 | $7.42 | $9.11 | 76,000 | — | — |
| 2013-03-07 | $7.31 | $8.97 | 50,000 | — | — |
| 2013-03-06 | $7.24 | $8.89 | 86,600 | — | — |
| 2013-03-05 | $7.10 | $8.71 | 111,400 | — | — |
| 2013-03-04 | $6.99 | $8.59 | 77,800 | — | — |
| 2013-03-01 | $6.95 | $8.53 | 270,000 | — | — |
| 2013-02-28 | $7.21 | $8.85 | 135,000 | — | — |
| 2013-02-27 | $7.14 | $8.77 | 56,400 | — | — |
| 2013-02-26 | $7.20 | $8.84 | 39,000 | — | — |
| 2013-02-25 | $7.13 | $8.76 | 98,000 | — | — |
| 2013-02-22 | $7.57 | $9.30 | 93,200 | — | — |
| 2013-02-21 | $7.11 | $8.73 | 26,800 | — | — |
| 2013-02-20 | $6.97 | $8.56 | 115,000 | — | — |
| 2013-02-19 | $7.19 | $8.83 | 66,200 | — | — |
| 2013-02-15 | $6.92 | $8.50 | 139,600 | — | — |
| 2013-02-14 | $6.88 | $8.45 | 92,200 | — | — |
| 2013-02-13 | $6.98 | $8.57 | 44,800 | — | — |
| 2013-02-12 | $7.14 | $8.76 | 79,200 | — | — |
| 2013-02-11 | $7.12 | $8.75 | 155,800 | — | — |
| 2013-02-08 | $7.05 | $8.66 | 114,600 | — | — |
| 2013-02-07 | $7.15 | $8.78 | 45,800 | — | — |
| 2013-02-06 | $7.40 | $9.09 | 48,200 | — | — |
| 2013-02-05 | $7.36 | $9.03 | 65,800 | — | — |
| 2013-02-04 | $7.17 | $8.81 | 107,400 | — | — |
| 2013-02-01 | $7.59 | $9.32 | 100,200 | — | — |
| 2013-01-31 | $7.33 | $9.00 | 258,800 | — | — |
| 2013-01-30 | $7.05 | $8.66 | 108,800 | — | — |
| 2013-01-29 | $7.37 | $9.05 | 101,400 | — | — |
| 2013-01-28 | $7.18 | $8.82 | 85,400 | — | — |
| 2013-01-25 | $7.04 | $8.65 | 87,600 | — | — |
| 2013-01-24 | $7.14 | $8.76 | 78,400 | — | — |
| 2013-01-23 | $7.24 | $8.89 | 82,400 | — | — |
| 2013-01-22 | $7.27 | $8.93 | 102,600 | — | — |
| 2013-01-18 | $7.19 | $8.83 | 92,400 | — | — |
| 2013-01-17 | $7.17 | $8.81 | 49,800 | — | — |
| 2013-01-16 | $7.10 | $8.71 | 55,400 | — | — |
| 2013-01-15 | $7.23 | $8.87 | 82,600 | — | — |
| 2013-01-14 | $7.60 | $9.33 | 86,600 | — | — |
| 2013-01-11 | $7.63 | $9.37 | 51,800 | — | — |
| 2013-01-10 | $7.84 | $9.63 | 51,600 | — | — |
| 2013-01-09 | $7.87 | $9.67 | 103,400 | — | — |
| 2013-01-08 | $7.62 | $9.35 | 111,400 | — | — |
| 2013-01-07 | $7.92 | $9.73 | 133,600 | — | — |
| 2013-01-04 | $8.02 | $9.85 | 129,000 | — | — |
| 2013-01-03 | $7.78 | $9.55 | 154,600 | — | — |
| 2013-01-02 | $7.68 | $9.43 | 257,400 | — | — |