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
- 1993-07-01 to 2026-08-28
- 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 | $12.26 | $12.26 | 35,000 | — | — |
| 2013-12-30 | $12.46 | $12.46 | 421,600 | — | — |
| 2013-12-27 | $12.36 | $12.36 | 69,000 | — | — |
| 2013-12-26 | $11.85 | $11.85 | 116,000 | — | — |
| 2013-12-24 | $12.43 | $12.43 | 19,400 | — | — |
| 2013-12-23 | $12.39 | $12.39 | 34,800 | — | — |
| 2013-12-20 | $11.99 | $11.99 | 23,200 | — | — |
| 2013-12-19 | $12.41 | $12.41 | 5,400 | — | — |
| 2013-12-18 | $12.57 | $12.57 | 20,300 | — | — |
| 2013-12-17 | $12.35 | $12.35 | 14,900 | — | — |
| 2013-12-16 | $12.37 | $12.37 | 9,700 | — | — |
| 2013-12-13 | $12.26 | $12.26 | 19,300 | — | — |
| 2013-12-12 | $11.75 | $11.75 | 41,500 | — | — |
| 2013-12-11 | $12.14 | $12.14 | 26,300 | — | — |
| 2013-12-10 | $12.10 | $12.10 | 40,000 | — | — |
| 2013-12-09 | $12.53 | $12.53 | 32,500 | — | — |
| 2013-12-06 | $11.98 | $11.98 | 32,100 | — | — |
| 2013-12-05 | $11.61 | $11.61 | 18,000 | — | — |
| 2013-12-04 | $11.27 | $11.27 | 8,100 | — | — |
| 2013-12-03 | $11.08 | $11.08 | 44,200 | — | — |
| 2013-12-02 | $10.88 | $10.88 | 30,700 | — | — |
| 2013-11-29 | $11.10 | $11.10 | 24,100 | — | — |
| 2013-11-27 | $10.97 | $10.97 | 11,300 | — | — |
| 2013-11-26 | $10.98 | $10.98 | 14,000 | — | — |
| 2013-11-25 | $11.08 | $11.08 | 10,800 | — | — |
| 2013-11-22 | $10.83 | $10.83 | 22,200 | — | — |
| 2013-11-21 | $10.72 | $10.72 | 9,200 | — | — |
| 2013-11-20 | $10.79 | $10.79 | 25,700 | — | — |
| 2013-11-19 | $10.90 | $10.90 | 6,200 | — | — |
| 2013-11-18 | $11.21 | $11.21 | 4,800 | — | — |
| 2013-11-15 | $11.11 | $11.11 | 15,900 | — | — |
| 2013-11-14 | $10.88 | $10.88 | 9,700 | — | — |
| 2013-11-13 | $10.87 | $10.87 | 26,000 | — | — |
| 2013-11-12 | $10.50 | $10.50 | 20,800 | — | — |
| 2013-11-11 | $10.82 | $10.82 | 8,900 | — | — |
| 2013-11-08 | $10.92 | $10.92 | 31,200 | — | — |
| 2013-11-07 | $10.83 | $10.83 | 13,200 | — | — |
| 2013-11-06 | $10.85 | $10.85 | 24,000 | — | — |
| 2013-11-05 | $10.73 | $10.73 | 16,000 | — | — |
| 2013-11-04 | $11.07 | $11.07 | 29,100 | — | — |
| 2013-11-01 | $10.83 | $10.83 | 27,000 | — | — |
| 2013-10-31 | $11.13 | $11.13 | 25,700 | — | — |
| 2013-10-30 | $11.17 | $11.17 | 21,000 | — | — |
| 2013-10-29 | $11.26 | $11.26 | 19,400 | — | — |
| 2013-10-28 | $11.30 | $11.30 | 43,800 | — | — |
| 2013-10-25 | $11.20 | $11.20 | 30,100 | — | — |
| 2013-10-24 | $11.15 | $11.15 | 15,100 | — | — |
| 2013-10-23 | $11.23 | $11.23 | 8,200 | — | — |
| 2013-10-22 | $11.50 | $11.50 | 7,600 | — | — |
| 2013-10-21 | $11.25 | $11.25 | 9,200 | — | — |
| 2013-10-18 | $11.76 | $11.76 | 7,700 | — | — |
| 2013-10-17 | $11.77 | $11.77 | 16,400 | — | — |
| 2013-10-16 | $11.41 | $11.41 | 2,500 | — | — |
| 2013-10-15 | $11.70 | $11.70 | 8,900 | — | — |
| 2013-10-14 | $12.12 | $12.12 | 3,400 | — | — |
| 2013-10-11 | $12.13 | $12.13 | 6,900 | — | — |
| 2013-10-10 | $11.67 | $11.67 | 10,000 | — | — |
| 2013-10-09 | $11.60 | $11.60 | 10,900 | — | — |
| 2013-10-08 | $11.71 | $11.71 | 16,900 | — | — |
| 2013-10-07 | $11.54 | $11.54 | 3,100 | — | — |
| 2013-10-04 | $11.62 | $11.62 | 1,400 | — | — |
| 2013-10-03 | $11.57 | $11.57 | 21,400 | — | — |
| 2013-10-02 | $11.85 | $11.85 | 2,600 | — | — |
| 2013-10-01 | $12.05 | $12.05 | 11,500 | — | — |
| 2013-09-30 | $11.93 | $11.93 | 10,500 | — | — |
| 2013-09-27 | $11.90 | $11.90 | 7,500 | — | — |
| 2013-09-26 | $12.08 | $12.08 | 4,100 | — | — |
| 2013-09-25 | $12.00 | $12.00 | 6,700 | — | — |
| 2013-09-24 | $12.00 | $12.00 | 18,600 | — | — |
| 2013-09-23 | $12.14 | $12.14 | 3,800 | — | — |
| 2013-09-20 | $12.24 | $12.24 | 4,800 | — | — |
| 2013-09-19 | $12.50 | $12.50 | 14,200 | — | — |
| 2013-09-18 | $12.06 | $12.06 | 52,000 | — | — |
| 2013-09-17 | $11.63 | $11.63 | 14,200 | — | — |
| 2013-09-16 | $11.46 | $11.46 | 3,000 | — | — |
| 2013-09-13 | $11.48 | $11.48 | 10,200 | — | — |
| 2013-09-12 | $11.38 | $11.38 | 11,800 | — | — |
| 2013-09-11 | $11.60 | $11.60 | 5,600 | — | — |
| 2013-09-10 | $11.48 | $11.48 | 25,500 | — | — |
| 2013-09-09 | $11.38 | $11.38 | 14,200 | — | — |
| 2013-09-06 | $10.76 | $10.76 | 10,500 | — | — |
| 2013-09-05 | $10.62 | $10.62 | 12,200 | — | — |
| 2013-09-04 | $10.43 | $10.43 | 8,800 | — | — |
| 2013-09-03 | $10.51 | $10.51 | 47,800 | — | — |
| 2013-08-30 | $10.92 | $10.92 | 8,300 | — | — |
| 2013-08-29 | $10.77 | $10.77 | 5,500 | — | — |
| 2013-08-28 | $10.50 | $10.50 | 9,700 | — | — |
| 2013-08-27 | $10.54 | $10.54 | 16,000 | — | — |
| 2013-08-26 | $10.71 | $10.71 | 21,700 | — | — |
| 2013-08-23 | $11.15 | $11.15 | 12,300 | — | — |
| 2013-08-22 | $11.10 | $11.10 | 38,100 | — | — |
| 2013-08-21 | $11.01 | $11.01 | 20,100 | — | — |
| 2013-08-20 | $11.56 | $11.56 | 8,700 | — | — |
| 2013-08-19 | $11.69 | $11.69 | 12,300 | — | — |
| 2013-08-16 | $12.15 | $12.15 | 15,500 | — | — |
| 2013-08-15 | $12.27 | $12.27 | 3,100 | — | — |
| 2013-08-14 | $12.54 | $12.54 | 8,800 | — | — |
| 2013-08-13 | $12.36 | $12.36 | 16,700 | — | — |
| 2013-08-12 | $12.22 | $12.22 | 36,300 | — | — |
| 2013-08-09 | $12.72 | $12.72 | 2,600 | — | — |
| 2013-08-08 | $12.50 | $12.50 | 5,700 | — | — |
| 2013-08-07 | $12.58 | $12.58 | 7,000 | — | — |
| 2013-08-06 | $12.60 | $12.60 | 3,200 | — | — |
| 2013-08-05 | $12.65 | $12.65 | 1,900 | — | — |
| 2013-08-02 | $12.86 | $12.86 | 9,400 | — | — |
| 2013-08-01 | $12.33 | $12.33 | 18,100 | — | — |
| 2013-07-31 | $11.84 | $11.84 | 12,700 | — | — |
| 2013-07-30 | $11.96 | $11.96 | 24,600 | — | — |
| 2013-07-29 | $12.23 | $12.23 | 5,500 | — | — |
| 2013-07-26 | $12.42 | $12.42 | 9,400 | — | — |
| 2013-07-25 | $12.39 | $12.39 | 10,400 | — | — |
| 2013-07-24 | $12.32 | $12.32 | 11,700 | — | — |
| 2013-07-23 | $12.23 | $12.23 | 16,700 | — | — |
| 2013-07-22 | $12.36 | $12.36 | 4,100 | — | — |
| 2013-07-19 | $12.26 | $12.26 | 3,600 | — | — |
| 2013-07-18 | $12.53 | $12.53 | 9,400 | — | — |
| 2013-07-17 | $12.90 | $12.90 | 4,000 | — | — |
| 2013-07-16 | $12.59 | $12.59 | 17,800 | — | — |
| 2013-07-15 | $12.46 | $12.46 | 13,300 | — | — |
| 2013-07-12 | $12.24 | $12.24 | 5,500 | — | — |
| 2013-07-11 | $12.24 | $12.24 | 34,600 | — | — |
| 2013-07-10 | $12.14 | $12.14 | 3,700 | — | — |
| 2013-07-09 | $12.32 | $12.32 | 11,500 | — | — |
| 2013-07-08 | $12.55 | $12.55 | 3,500 | — | — |
| 2013-07-05 | $12.70 | $12.70 | 5,800 | — | — |
| 2013-07-03 | $12.50 | $12.50 | 2,900 | — | — |
| 2013-07-02 | $12.63 | $12.63 | 17,400 | — | — |
| 2013-07-01 | $12.83 | $12.83 | 16,600 | — | — |
| 2013-06-28 | $13.48 | $13.48 | 39,900 | — | — |
| 2013-06-27 | $12.03 | $12.03 | 61,000 | — | — |
| 2013-06-26 | $11.49 | $11.49 | 23,200 | — | — |
| 2013-06-25 | $11.51 | $11.51 | 18,500 | — | — |
| 2013-06-24 | $11.56 | $11.56 | 14,300 | — | — |
| 2013-06-21 | $11.72 | $11.72 | 20,600 | — | — |
| 2013-06-20 | $11.56 | $11.56 | 26,800 | — | — |
| 2013-06-19 | $12.26 | $12.26 | 15,200 | — | — |
| 2013-06-18 | $12.81 | $12.81 | 12,400 | — | — |
| 2013-06-17 | $12.94 | $12.94 | 29,000 | — | — |
| 2013-06-14 | $13.13 | $13.13 | 16,000 | — | — |
| 2013-06-13 | $13.53 | $13.53 | 27,600 | — | — |
| 2013-06-12 | $13.04 | $13.04 | 39,600 | — | — |
| 2013-06-11 | $13.00 | $13.00 | 25,600 | — | — |
| 2013-06-10 | $13.11 | $13.11 | 12,700 | — | — |
| 2013-06-07 | $13.40 | $13.40 | 6,900 | — | — |
| 2013-06-06 | $13.56 | $13.56 | 9,500 | — | — |
| 2013-06-05 | $13.31 | $13.31 | 40,800 | — | — |
| 2013-06-04 | $13.75 | $13.75 | 11,500 | — | — |
| 2013-06-03 | $13.89 | $13.89 | 10,600 | — | — |
| 2013-05-31 | $13.67 | $13.67 | 10,300 | — | — |
| 2013-05-30 | $13.47 | $13.47 | 36,800 | — | — |
| 2013-05-29 | $13.56 | $13.56 | 22,700 | — | — |
| 2013-05-28 | $13.63 | $13.63 | 10,300 | — | — |
| 2013-05-24 | $13.67 | $13.67 | 13,900 | — | — |
| 2013-05-23 | $14.05 | $14.05 | 8,500 | — | — |
| 2013-05-22 | $13.71 | $13.71 | 14,200 | — | — |
| 2013-05-21 | $14.35 | $14.35 | 24,900 | — | — |
| 2013-05-20 | $14.21 | $14.21 | 14,100 | — | — |
| 2013-05-17 | $14.18 | $14.18 | 5,600 | — | — |
| 2013-05-16 | $14.33 | $14.33 | 20,400 | — | — |
| 2013-05-15 | $14.37 | $14.37 | 19,300 | — | — |
| 2013-05-14 | $14.46 | $14.46 | 12,200 | — | — |
| 2013-05-13 | $14.20 | $14.20 | 16,400 | — | — |
| 2013-05-10 | $14.03 | $14.03 | 4,700 | — | — |
| 2013-05-09 | $14.14 | $14.14 | 6,700 | — | — |
| 2013-05-08 | $14.25 | $14.25 | 50,900 | — | — |
| 2013-05-07 | $13.85 | $13.85 | 27,400 | — | — |
| 2013-05-06 | $13.90 | $13.90 | 9,000 | — | — |
| 2013-05-03 | $13.88 | $13.88 | 9,800 | — | — |
| 2013-05-02 | $13.50 | $13.50 | 16,700 | — | — |
| 2013-05-01 | $13.20 | $13.20 | 23,100 | — | — |
| 2013-04-30 | $13.72 | $13.72 | 30,300 | — | — |
| 2013-04-29 | $13.78 | $13.78 | 44,100 | — | — |
| 2013-04-26 | $13.60 | $13.60 | 16,000 | — | — |
| 2013-04-25 | $14.01 | $14.01 | 24,500 | — | — |
| 2013-04-24 | $13.91 | $13.91 | 24,100 | — | — |
| 2013-04-23 | $13.85 | $13.85 | 25,200 | — | — |
| 2013-04-22 | $13.81 | $13.81 | 30,800 | — | — |
| 2013-04-19 | $13.99 | $13.99 | 47,100 | — | — |
| 2013-04-18 | $13.61 | $13.61 | 23,000 | — | — |
| 2013-04-17 | $13.60 | $13.60 | 44,100 | — | — |
| 2013-04-16 | $13.65 | $13.65 | 18,200 | — | — |
| 2013-04-15 | $14.05 | $14.05 | 31,600 | — | — |
| 2013-04-12 | $14.23 | $14.23 | 33,700 | — | — |
| 2013-04-11 | $14.50 | $14.50 | 41,400 | — | — |
| 2013-04-10 | $14.30 | $14.30 | 142,800 | — | — |
| 2013-04-09 | $14.17 | $14.17 | 28,900 | — | — |
| 2013-04-08 | $14.12 | $14.12 | 24,800 | — | — |
| 2013-04-05 | $14.16 | $14.16 | 11,500 | — | — |
| 2013-04-04 | $13.99 | $13.99 | 13,500 | — | — |
| 2013-04-03 | $13.91 | $13.91 | 23,800 | — | — |
| 2013-04-02 | $14.12 | $14.12 | 23,000 | — | — |
| 2013-04-01 | $14.05 | $14.05 | 36,700 | — | — |
| 2013-03-28 | $14.22 | $14.22 | 10,200 | — | — |
| 2013-03-27 | $14.42 | $14.42 | 55,500 | — | — |
| 2013-03-26 | $14.11 | $14.11 | 36,200 | — | — |
| 2013-03-25 | $14.13 | $14.13 | 26,600 | — | — |
| 2013-03-22 | $13.91 | $13.91 | 12,200 | — | — |
| 2013-03-21 | $14.20 | $14.20 | 33,200 | — | — |
| 2013-03-20 | $13.84 | $13.84 | 34,300 | — | — |
| 2013-03-19 | $13.71 | $13.71 | 29,200 | — | — |
| 2013-03-18 | $13.30 | $13.30 | 17,700 | — | — |
| 2013-03-15 | $13.85 | $13.85 | 24,600 | — | — |
| 2013-03-14 | $14.04 | $14.04 | 54,700 | — | — |
| 2013-03-13 | $14.04 | $14.04 | 56,000 | — | — |
| 2013-03-12 | $13.54 | $13.54 | 127,800 | — | — |
| 2013-03-11 | $13.17 | $13.17 | 29,100 | — | — |
| 2013-03-08 | $13.11 | $13.11 | 40,500 | — | — |
| 2013-03-07 | $12.54 | $12.54 | 37,600 | — | — |
| 2013-03-06 | $12.31 | $12.31 | 21,100 | — | — |
| 2013-03-05 | $12.06 | $12.06 | 100,400 | — | — |
| 2013-03-04 | $12.18 | $12.18 | 54,300 | — | — |
| 2013-03-01 | $12.59 | $12.59 | 44,200 | — | — |
| 2013-02-28 | $12.87 | $12.87 | 64,900 | — | — |
| 2013-02-27 | $13.35 | $13.35 | 78,900 | — | — |
| 2013-02-26 | $13.57 | $13.57 | 65,800 | — | — |
| 2013-02-25 | $13.90 | $13.90 | 19,900 | — | — |
| 2013-02-22 | $13.90 | $13.90 | 14,800 | — | — |
| 2013-02-21 | $13.88 | $13.88 | 17,400 | — | — |
| 2013-02-20 | $13.90 | $13.90 | 63,400 | — | — |
| 2013-02-19 | $14.32 | $14.32 | 37,500 | — | — |
| 2013-02-15 | $13.95 | $13.95 | 44,300 | — | — |
| 2013-02-14 | $13.77 | $13.77 | 34,100 | — | — |
| 2013-02-13 | $14.20 | $14.20 | 30,600 | — | — |
| 2013-02-12 | $14.50 | $14.50 | 17,200 | — | — |
| 2013-02-11 | $14.67 | $14.67 | 5,800 | — | — |
| 2013-02-08 | $14.76 | $14.76 | 22,700 | — | — |
| 2013-02-07 | $14.86 | $14.86 | 21,100 | — | — |
| 2013-02-06 | $14.83 | $14.83 | 44,000 | — | — |
| 2013-02-05 | $15.13 | $15.13 | 26,300 | — | — |
| 2013-02-04 | $14.98 | $14.98 | 12,500 | — | — |
| 2013-02-01 | $15.10 | $15.10 | 26,400 | — | — |
| 2013-01-31 | $14.92 | $14.92 | 11,900 | — | — |
| 2013-01-30 | $14.85 | $14.85 | 14,200 | — | — |
| 2013-01-29 | $14.67 | $14.67 | 30,700 | — | — |
| 2013-01-28 | $14.80 | $14.80 | 37,400 | — | — |
| 2013-01-25 | $14.74 | $14.74 | 19,900 | — | — |
| 2013-01-24 | $14.79 | $14.79 | 24,600 | — | — |
| 2013-01-23 | $14.90 | $14.90 | 21,200 | — | — |
| 2013-01-22 | $15.00 | $15.00 | 34,800 | — | — |
| 2013-01-18 | $14.87 | $14.87 | 21,100 | — | — |
| 2013-01-17 | $14.83 | $14.83 | 38,500 | — | — |
| 2013-01-16 | $14.85 | $14.85 | 24,300 | — | — |
| 2013-01-15 | $14.48 | $14.48 | 30,000 | — | — |
| 2013-01-14 | $14.95 | $14.95 | 40,100 | — | — |
| 2013-01-11 | $14.60 | $14.60 | 46,800 | — | — |
| 2013-01-10 | $15.15 | $15.15 | 39,600 | — | — |
| 2013-01-09 | $14.80 | $14.80 | 24,300 | — | — |
| 2013-01-08 | $14.48 | $14.48 | 36,600 | — | — |
| 2013-01-07 | $14.71 | $14.71 | 21,900 | — | — |
| 2013-01-04 | $14.58 | $14.58 | 29,800 | — | — |
| 2013-01-03 | $14.21 | $14.21 | 38,000 | — | — |
| 2013-01-02 | $14.48 | $14.48 | 31,300 | — | — |