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
- 1993-03-16 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 | $14.51 | $15.45 | 56,800 | — | — |
| 2013-12-30 | $14.52 | $15.46 | 132,600 | — | — |
| 2013-12-27 | $14.57 | $15.52 | 65,400 | — | — |
| 2013-12-26 | $14.41 | $15.35 | 34,600 | — | — |
| 2013-12-24 | $14.40 | $15.34 | 27,800 | — | — |
| 2013-12-23 | $14.37 | $15.31 | 70,200 | — | — |
| 2013-12-20 | $14.42 | $15.36 | 217,400 | — | — |
| 2013-12-19 | $14.26 | $15.19 | 81,400 | — | — |
| 2013-12-18 | $14.43 | $15.37 | 125,800 | — | — |
| 2013-12-17 | $14.26 | $15.19 | 148,800 | — | — |
| 2013-12-16 | $14.33 | $15.27 | 99,800 | — | — |
| 2013-12-13 | $14.14 | $15.06 | 78,200 | — | — |
| 2013-12-12 | $14.14 | $15.06 | 73,400 | — | — |
| 2013-12-11 | $14.05 | $14.96 | 74,000 | — | — |
| 2013-12-10 | $14.10 | $15.02 | 106,800 | — | — |
| 2013-12-09 | $14.10 | $15.02 | 88,800 | — | — |
| 2013-12-06 | $14.06 | $14.98 | 89,200 | — | — |
| 2013-12-05 | $14.07 | $14.98 | 45,000 | — | — |
| 2013-12-04 | $14.06 | $14.98 | 222,200 | — | — |
| 2013-12-03 | $14.36 | $15.29 | 387,600 | — | — |
| 2013-12-02 | $13.74 | $14.63 | 120,800 | — | — |
| 2013-11-29 | $14.47 | $15.41 | 61,000 | — | — |
| 2013-11-27 | $14.23 | $15.16 | 88,400 | — | — |
| 2013-11-26 | $13.75 | $14.64 | 32,800 | — | — |
| 2013-11-25 | $13.52 | $14.40 | 42,000 | — | — |
| 2013-11-22 | $13.25 | $14.12 | 41,400 | — | — |
| 2013-11-21 | $13.20 | $14.06 | 56,200 | — | — |
| 2013-11-20 | $12.85 | $13.69 | 55,000 | — | — |
| 2013-11-19 | $12.77 | $13.61 | 46,400 | — | — |
| 2013-11-18 | $12.76 | $13.59 | 68,400 | — | — |
| 2013-11-15 | $12.94 | $13.79 | 130,600 | — | — |
| 2013-11-14 | $12.78 | $13.62 | 48,600 | — | — |
| 2013-11-13 | $12.75 | $13.58 | 71,400 | — | — |
| 2013-11-12 | $12.77 | $13.61 | 62,600 | — | — |
| 2013-11-11 | $12.89 | $13.73 | 69,200 | — | — |
| 2013-11-08 | $12.85 | $13.69 | 139,800 | — | — |
| 2013-11-07 | $12.63 | $13.45 | 28,200 | — | — |
| 2013-11-06 | $12.78 | $13.61 | 36,600 | — | — |
| 2013-11-05 | $12.78 | $13.61 | 78,600 | — | — |
| 2013-11-04 | $12.83 | $13.66 | 100,400 | — | — |
| 2013-11-01 | $12.60 | $13.42 | 183,400 | — | — |
| 2013-10-31 | $13.00 | $13.84 | 142,000 | — | — |
| 2013-10-30 | $13.30 | $14.17 | 31,600 | — | — |
| 2013-10-29 | $13.45 | $14.32 | 97,400 | — | — |
| 2013-10-28 | $13.59 | $14.47 | 80,200 | — | — |
| 2013-10-25 | $13.89 | $14.79 | 32,800 | — | — |
| 2013-10-24 | $13.90 | $14.80 | 39,800 | — | — |
| 2013-10-23 | $13.63 | $14.52 | 44,000 | — | — |
| 2013-10-22 | $13.72 | $14.62 | 55,200 | — | — |
| 2013-10-21 | $13.65 | $14.54 | 57,800 | — | — |
| 2013-10-18 | $13.57 | $14.46 | 151,000 | — | — |
| 2013-10-17 | $13.52 | $14.40 | 128,000 | — | — |
| 2013-10-16 | $13.40 | $14.28 | 22,400 | — | — |
| 2013-10-15 | $13.26 | $14.13 | 37,600 | — | — |
| 2013-10-14 | $13.42 | $14.29 | 38,800 | — | — |
| 2013-10-11 | $13.18 | $14.04 | 82,800 | — | — |
| 2013-10-10 | $13.15 | $14.01 | 47,000 | — | — |
| 2013-10-09 | $12.93 | $13.77 | 116,800 | — | — |
| 2013-10-08 | $12.97 | $13.81 | 107,200 | — | — |
| 2013-10-07 | $13.05 | $13.90 | 51,600 | — | — |
| 2013-10-04 | $13.26 | $14.12 | 93,000 | — | — |
| 2013-10-03 | $13.25 | $14.12 | 90,400 | — | — |
| 2013-10-02 | $13.45 | $14.30 | 143,600 | — | — |
| 2013-10-01 | $13.51 | $14.36 | 200,000 | — | — |
| 2013-09-30 | $13.51 | $14.36 | 182,000 | — | — |
| 2013-09-27 | $13.48 | $14.32 | 47,400 | — | — |
| 2013-09-26 | $13.43 | $14.27 | 39,000 | — | — |
| 2013-09-25 | $13.38 | $14.22 | 53,600 | — | — |
| 2013-09-24 | $13.50 | $14.35 | 101,200 | — | — |
| 2013-09-23 | $13.49 | $14.34 | 67,200 | — | — |
| 2013-09-20 | $13.53 | $14.38 | 230,400 | — | — |
| 2013-09-19 | $13.58 | $14.44 | 36,800 | — | — |
| 2013-09-18 | $13.53 | $14.38 | 108,000 | — | — |
| 2013-09-17 | $13.42 | $14.26 | 68,600 | — | — |
| 2013-09-16 | $13.26 | $14.10 | 122,200 | — | — |
| 2013-09-13 | $13.30 | $14.14 | 69,000 | — | — |
| 2013-09-12 | $13.22 | $14.05 | 107,400 | — | — |
| 2013-09-11 | $13.31 | $14.14 | 50,000 | — | — |
| 2013-09-10 | $13.30 | $14.14 | 124,800 | — | — |
| 2013-09-09 | $13.19 | $14.02 | 87,800 | — | — |
| 2013-09-06 | $13.03 | $13.85 | 132,200 | — | — |
| 2013-09-05 | $12.94 | $13.75 | 155,800 | — | — |
| 2013-09-04 | $13.06 | $13.88 | 291,200 | — | — |
| 2013-09-03 | $12.98 | $13.80 | 259,800 | — | — |
| 2013-08-30 | $12.70 | $13.50 | 477,000 | — | — |
| 2013-08-29 | $13.15 | $13.98 | 359,800 | — | — |
| 2013-08-28 | $13.17 | $14.00 | 285,000 | — | — |
| 2013-08-27 | $12.80 | $13.60 | 333,200 | — | — |
| 2013-08-26 | $13.16 | $13.99 | 254,000 | — | — |
| 2013-08-23 | $13.28 | $14.11 | 176,200 | — | — |
| 2013-08-22 | $13.31 | $14.15 | 111,600 | — | — |
| 2013-08-21 | $13.23 | $14.06 | 154,800 | — | — |
| 2013-08-20 | $13.23 | $14.06 | 257,000 | — | — |
| 2013-08-19 | $13.15 | $13.98 | 142,800 | — | — |
| 2013-08-16 | $13.21 | $14.04 | 174,800 | — | — |
| 2013-08-15 | $13.13 | $13.95 | 111,800 | — | — |
| 2013-08-14 | $13.25 | $14.08 | 43,400 | — | — |
| 2013-08-13 | $13.31 | $14.15 | 24,600 | — | — |
| 2013-08-12 | $13.28 | $14.12 | 28,400 | — | — |
| 2013-08-09 | $13.17 | $13.99 | 28,800 | — | — |
| 2013-08-08 | $13.33 | $14.17 | 35,000 | — | — |
| 2013-08-07 | $13.20 | $14.03 | 71,000 | — | — |
| 2013-08-06 | $13.34 | $14.18 | 94,600 | — | — |
| 2013-08-05 | $13.59 | $14.44 | 45,000 | — | — |
| 2013-08-02 | $13.42 | $14.27 | 66,400 | — | — |
| 2013-08-01 | $13.52 | $14.37 | 99,800 | — | — |
| 2013-07-31 | $13.36 | $14.20 | 79,000 | — | — |
| 2013-07-30 | $13.38 | $14.22 | 56,200 | — | — |
| 2013-07-29 | $13.32 | $14.16 | 42,800 | — | — |
| 2013-07-26 | $13.48 | $14.33 | 44,000 | — | — |
| 2013-07-25 | $13.57 | $14.42 | 92,000 | — | — |
| 2013-07-24 | $13.42 | $14.27 | 132,000 | — | — |
| 2013-07-23 | $13.48 | $14.32 | 77,600 | — | — |
| 2013-07-22 | $13.30 | $14.14 | 133,400 | — | — |
| 2013-07-19 | $13.33 | $14.16 | 106,600 | — | — |
| 2013-07-18 | $13.25 | $14.08 | 217,600 | — | — |
| 2013-07-17 | $13.05 | $13.87 | 94,000 | — | — |
| 2013-07-16 | $12.93 | $13.74 | 138,800 | — | — |
| 2013-07-15 | $12.83 | $13.64 | 240,000 | — | — |
| 2013-07-12 | $12.74 | $13.54 | 148,000 | — | — |
| 2013-07-11 | $12.66 | $13.45 | 437,600 | — | — |
| 2013-07-10 | $12.26 | $13.03 | 239,000 | — | — |
| 2013-07-09 | $12.16 | $12.93 | 64,800 | — | — |
| 2013-07-08 | $12.10 | $12.86 | 61,200 | — | — |
| 2013-07-05 | $11.97 | $12.72 | 110,400 | — | — |
| 2013-07-03 | $11.90 | $12.65 | 27,200 | — | — |
| 2013-07-02 | $11.87 | $12.58 | 69,000 | — | — |
| 2013-07-01 | $12.01 | $12.73 | 61,800 | — | — |
| 2013-06-28 | $12.01 | $12.73 | 243,200 | — | — |
| 2013-06-27 | $11.95 | $12.67 | 70,200 | — | — |
| 2013-06-26 | $11.75 | $12.46 | 106,800 | — | — |
| 2013-06-25 | $12.00 | $12.72 | 134,200 | — | — |
| 2013-06-24 | $11.44 | $12.12 | 112,800 | — | — |
| 2013-06-21 | $11.63 | $12.33 | 167,400 | — | — |
| 2013-06-20 | $11.81 | $12.52 | 90,000 | — | — |
| 2013-06-19 | $11.96 | $12.68 | 115,200 | — | — |
| 2013-06-18 | $12.21 | $12.94 | 94,800 | — | — |
| 2013-06-17 | $12.27 | $13.01 | 64,400 | — | — |
| 2013-06-14 | $12.08 | $12.80 | 94,800 | — | — |
| 2013-06-13 | $12.33 | $13.07 | 94,600 | — | — |
| 2013-06-12 | $11.89 | $12.61 | 87,000 | — | — |
| 2013-06-11 | $12.05 | $12.78 | 52,600 | — | — |
| 2013-06-10 | $12.35 | $13.09 | 41,800 | — | — |
| 2013-06-07 | $12.19 | $12.93 | 65,800 | — | — |
| 2013-06-06 | $12.25 | $12.98 | 70,600 | — | — |
| 2013-06-05 | $12.17 | $12.90 | 71,600 | — | — |
| 2013-06-04 | $12.25 | $12.99 | 92,400 | — | — |
| 2013-06-03 | $12.32 | $13.06 | 143,000 | — | — |
| 2013-05-31 | $12.14 | $12.87 | 144,000 | — | — |
| 2013-05-30 | $12.12 | $12.85 | 183,400 | — | — |
| 2013-05-29 | $11.76 | $12.47 | 183,000 | — | — |
| 2013-05-28 | $11.91 | $12.63 | 254,200 | — | — |
| 2013-05-24 | $12.23 | $12.97 | 479,200 | — | — |
| 2013-05-23 | $11.11 | $11.78 | 62,200 | — | — |
| 2013-05-22 | $10.98 | $11.64 | 86,600 | — | — |
| 2013-05-21 | $10.85 | $11.50 | 79,800 | — | — |
| 2013-05-20 | $10.90 | $11.56 | 84,600 | — | — |
| 2013-05-17 | $10.71 | $11.36 | 52,400 | — | — |
| 2013-05-16 | $10.65 | $11.29 | 36,600 | — | — |
| 2013-05-15 | $10.72 | $11.37 | 86,800 | — | — |
| 2013-05-14 | $10.48 | $11.11 | 156,200 | — | — |
| 2013-05-13 | $10.39 | $11.02 | 65,600 | — | — |
| 2013-05-10 | $10.58 | $11.22 | 36,200 | — | — |
| 2013-05-09 | $10.41 | $11.04 | 60,400 | — | — |
| 2013-05-08 | $10.44 | $11.07 | 37,800 | — | — |
| 2013-05-07 | $10.50 | $11.13 | 58,000 | — | — |
| 2013-05-06 | $10.27 | $10.88 | 39,200 | — | — |
| 2013-05-03 | $10.19 | $10.80 | 80,600 | — | — |
| 2013-05-02 | $9.98 | $10.58 | 119,800 | — | — |
| 2013-05-01 | $9.90 | $10.49 | 138,600 | — | — |
| 2013-04-30 | $10.42 | $11.04 | 67,000 | — | — |
| 2013-04-29 | $10.38 | $11.00 | 111,600 | — | — |
| 2013-04-26 | $10.45 | $11.08 | 99,200 | — | — |
| 2013-04-25 | $10.35 | $10.97 | 58,600 | — | — |
| 2013-04-24 | $10.21 | $10.82 | 74,000 | — | — |
| 2013-04-23 | $10.08 | $10.69 | 107,200 | — | — |
| 2013-04-22 | $9.87 | $10.46 | 108,800 | — | — |
| 2013-04-19 | $10.07 | $10.67 | 124,200 | — | — |
| 2013-04-18 | $10.15 | $10.76 | 210,200 | — | — |
| 2013-04-17 | $10.14 | $10.75 | 135,800 | — | — |
| 2013-04-16 | $10.24 | $10.86 | 164,200 | — | — |
| 2013-04-15 | $10.25 | $10.87 | 254,800 | — | — |
| 2013-04-12 | $10.54 | $11.17 | 197,000 | — | — |
| 2013-04-11 | $10.41 | $11.03 | 120,800 | — | — |
| 2013-04-10 | $10.21 | $10.82 | 108,800 | — | — |
| 2013-04-09 | $10.06 | $10.64 | 140,400 | — | — |
| 2013-04-08 | $10.21 | $10.79 | 136,600 | — | — |
| 2013-04-05 | $10.27 | $10.85 | 138,200 | — | — |
| 2013-04-04 | $10.23 | $10.81 | 251,400 | — | — |
| 2013-04-03 | $10.01 | $10.58 | 280,000 | — | — |
| 2013-04-02 | $10.24 | $10.83 | 508,600 | — | — |
| 2013-04-01 | $10.11 | $10.68 | 358,600 | — | — |
| 2013-03-28 | $10.22 | $10.80 | 263,800 | — | — |
| 2013-03-27 | $10.27 | $10.86 | 145,200 | — | — |
| 2013-03-26 | $10.34 | $10.93 | 388,000 | — | — |
| 2013-03-25 | $10.57 | $11.17 | 146,400 | — | — |
| 2013-03-22 | $10.52 | $11.12 | 79,800 | — | — |
| 2013-03-21 | $10.34 | $10.93 | 89,000 | — | — |
| 2013-03-20 | $10.59 | $11.19 | 267,000 | — | — |
| 2013-03-19 | $10.75 | $11.36 | 228,800 | — | — |
| 2013-03-18 | $10.81 | $11.42 | 89,200 | — | — |
| 2013-03-15 | $10.88 | $11.50 | 295,000 | — | — |
| 2013-03-14 | $10.83 | $11.45 | 147,200 | — | — |
| 2013-03-13 | $10.51 | $11.11 | 115,600 | — | — |
| 2013-03-12 | $10.28 | $10.87 | 38,200 | — | — |
| 2013-03-11 | $10.34 | $10.93 | 92,600 | — | — |
| 2013-03-08 | $10.57 | $11.17 | 459,000 | — | — |
| 2013-03-07 | $10.26 | $10.85 | 247,400 | — | — |
| 2013-03-06 | $9.75 | $10.31 | 110,200 | — | — |
| 2013-03-05 | $9.84 | $10.40 | 146,600 | — | — |
| 2013-03-04 | $9.83 | $10.39 | 118,000 | — | — |
| 2013-03-01 | $9.75 | $10.30 | 99,800 | — | — |
| 2013-02-28 | $9.72 | $10.27 | 195,200 | — | — |
| 2013-02-27 | $9.64 | $10.19 | 78,200 | — | — |
| 2013-02-26 | $9.53 | $10.07 | 164,400 | — | — |
| 2013-02-25 | $9.72 | $10.27 | 201,400 | — | — |
| 2013-02-22 | $10.00 | $10.57 | 103,600 | — | — |
| 2013-02-21 | $9.97 | $10.53 | 102,000 | — | — |
| 2013-02-20 | $10.10 | $10.67 | 118,000 | — | — |
| 2013-02-19 | $10.22 | $10.80 | 114,400 | — | — |
| 2013-02-15 | $10.11 | $10.69 | 78,800 | — | — |
| 2013-02-14 | $10.22 | $10.80 | 106,400 | — | — |
| 2013-02-13 | $10.14 | $10.72 | 80,200 | — | — |
| 2013-02-12 | $10.30 | $10.88 | 114,600 | — | — |
| 2013-02-11 | $10.10 | $10.68 | 76,600 | — | — |
| 2013-02-08 | $10.18 | $10.76 | 86,800 | — | — |
| 2013-02-07 | $10.14 | $10.72 | 126,600 | — | — |
| 2013-02-06 | $10.24 | $10.83 | 113,400 | — | — |
| 2013-02-05 | $10.16 | $10.74 | 164,200 | — | — |
| 2013-02-04 | $10.11 | $10.68 | 144,800 | — | — |
| 2013-02-01 | $10.25 | $10.84 | 116,400 | — | — |
| 2013-01-31 | $10.24 | $10.82 | 110,400 | — | — |
| 2013-01-30 | $10.20 | $10.78 | 101,400 | — | — |
| 2013-01-29 | $10.26 | $10.85 | 148,400 | — | — |
| 2013-01-28 | $10.46 | $11.06 | 157,200 | — | — |
| 2013-01-25 | $10.60 | $11.21 | 140,000 | — | — |
| 2013-01-24 | $10.52 | $11.12 | 143,400 | — | — |
| 2013-01-23 | $10.43 | $11.03 | 125,400 | — | — |
| 2013-01-22 | $10.37 | $10.96 | 174,800 | — | — |
| 2013-01-18 | $10.38 | $10.97 | 198,400 | — | — |
| 2013-01-17 | $10.55 | $11.15 | 178,000 | — | — |
| 2013-01-16 | $10.53 | $11.13 | 153,800 | — | — |
| 2013-01-15 | $10.16 | $10.74 | 180,800 | — | — |
| 2013-01-14 | $9.91 | $10.47 | 198,200 | — | — |
| 2013-01-11 | $10.00 | $10.57 | 45,200 | — | — |
| 2013-01-10 | $10.09 | $10.66 | 101,000 | — | — |
| 2013-01-09 | $10.09 | $10.67 | 72,800 | — | — |
| 2013-01-08 | $10.18 | $10.76 | 157,000 | — | — |
| 2013-01-07 | $10.03 | $10.60 | 183,600 | — | — |
| 2013-01-04 | $10.38 | $10.97 | 74,400 | — | — |
| 2013-01-03 | $10.31 | $10.90 | 299,000 | — | — |
| 2013-01-02 | $10.22 | $10.80 | 394,400 | — | — |