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
- 2005-06-30 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 | $14.15 | $14.89 | 233,800 | — | — |
| 2013-12-30 | $13.78 | $14.50 | 538,500 | — | — |
| 2013-12-27 | $14.07 | $14.80 | 239,600 | — | — |
| 2013-12-26 | $14.12 | $14.85 | 244,800 | — | — |
| 2013-12-24 | $14.38 | $15.13 | 87,200 | — | — |
| 2013-12-23 | $14.23 | $14.97 | 277,200 | — | — |
| 2013-12-20 | $14.28 | $15.02 | 319,700 | — | — |
| 2013-12-19 | $14.47 | $15.22 | 216,300 | — | — |
| 2013-12-18 | $14.48 | $15.23 | 251,300 | — | — |
| 2013-12-17 | $14.75 | $15.52 | 117,600 | — | — |
| 2013-12-16 | $14.88 | $15.65 | 183,600 | — | — |
| 2013-12-13 | $14.66 | $15.42 | 123,400 | — | — |
| 2013-12-12 | $14.79 | $15.56 | 337,700 | — | — |
| 2013-12-11 | $14.80 | $15.57 | 469,300 | — | — |
| 2013-12-10 | $15.30 | $16.10 | 263,700 | — | — |
| 2013-12-09 | $15.06 | $15.84 | 138,300 | — | — |
| 2013-12-06 | $15.21 | $16.00 | 296,100 | — | — |
| 2013-12-05 | $14.89 | $15.66 | 142,100 | — | — |
| 2013-12-04 | $14.92 | $15.70 | 258,600 | — | — |
| 2013-12-03 | $14.80 | $15.57 | 160,800 | — | — |
| 2013-12-02 | $14.78 | $15.55 | 323,100 | — | — |
| 2013-11-29 | $14.93 | $15.71 | 147,100 | — | — |
| 2013-11-27 | $14.95 | $15.73 | 236,000 | — | — |
| 2013-11-26 | $15.17 | $15.96 | 219,300 | — | — |
| 2013-11-25 | $15.25 | $16.04 | 329,800 | — | — |
| 2013-11-22 | $15.24 | $16.03 | 866,700 | — | — |
| 2013-11-21 | $14.54 | $15.30 | 538,500 | — | — |
| 2013-11-20 | $14.35 | $15.10 | 535,700 | — | — |
| 2013-11-19 | $14.00 | $14.73 | 736,700 | — | — |
| 2013-11-18 | $13.29 | $13.98 | 280,600 | — | — |
| 2013-11-15 | $12.93 | $13.60 | 243,300 | — | — |
| 2013-11-14 | $13.08 | $13.76 | 216,000 | — | — |
| 2013-11-13 | $13.30 | $13.99 | 302,000 | — | — |
| 2013-11-12 | $13.09 | $13.77 | 315,100 | — | — |
| 2013-11-11 | $12.86 | $13.53 | 231,800 | — | — |
| 2013-11-08 | $12.56 | $13.21 | 101,200 | — | — |
| 2013-11-07 | $12.38 | $13.02 | 223,000 | — | — |
| 2013-11-06 | $12.61 | $13.27 | 223,400 | — | — |
| 2013-11-05 | $12.71 | $13.37 | 225,000 | — | — |
| 2013-11-04 | $12.57 | $13.22 | 161,600 | — | — |
| 2013-11-01 | $12.46 | $13.11 | 160,600 | — | — |
| 2013-10-31 | $12.39 | $13.03 | 130,600 | — | — |
| 2013-10-30 | $12.43 | $13.08 | 190,500 | — | — |
| 2013-10-29 | $12.49 | $12.98 | 291,700 | — | — |
| 2013-10-28 | $12.01 | $12.48 | 337,800 | — | — |
| 2013-10-25 | $12.50 | $12.99 | 684,500 | — | — |
| 2013-10-24 | $11.74 | $12.20 | 780,400 | — | — |
| 2013-10-23 | $12.67 | $13.17 | 156,500 | — | — |
| 2013-10-22 | $13.09 | $13.61 | 219,800 | — | — |
| 2013-10-21 | $13.02 | $13.53 | 159,000 | — | — |
| 2013-10-18 | $12.89 | $13.40 | 149,600 | — | — |
| 2013-10-17 | $12.80 | $13.30 | 316,400 | — | — |
| 2013-10-16 | $12.87 | $13.38 | 97,800 | — | — |
| 2013-10-15 | $12.98 | $13.49 | 144,200 | — | — |
| 2013-10-14 | $13.00 | $13.51 | 106,400 | — | — |
| 2013-10-11 | $12.99 | $13.50 | 156,700 | — | — |
| 2013-10-10 | $12.90 | $13.41 | 176,100 | — | — |
| 2013-10-09 | $12.57 | $13.06 | 131,000 | — | — |
| 2013-10-08 | $12.59 | $13.09 | 175,900 | — | — |
| 2013-10-07 | $12.87 | $13.38 | 115,700 | — | — |
| 2013-10-04 | $13.19 | $13.71 | 521,300 | — | — |
| 2013-10-03 | $13.15 | $13.67 | 391,000 | — | — |
| 2013-10-02 | $13.29 | $13.81 | 258,600 | — | — |
| 2013-10-01 | $13.41 | $13.94 | 452,600 | — | — |
| 2013-09-30 | $13.06 | $13.57 | 451,300 | — | — |
| 2013-09-27 | $12.90 | $13.41 | 336,400 | — | — |
| 2013-09-26 | $12.82 | $13.32 | 507,500 | — | — |
| 2013-09-25 | $12.45 | $12.94 | 410,900 | — | — |
| 2013-09-24 | $11.85 | $12.32 | 223,200 | — | — |
| 2013-09-23 | $11.57 | $12.03 | 257,200 | — | — |
| 2013-09-20 | $11.48 | $11.93 | 129,400 | — | — |
| 2013-09-19 | $11.61 | $12.07 | 165,100 | — | — |
| 2013-09-18 | $11.51 | $11.96 | 104,200 | — | — |
| 2013-09-17 | $11.55 | $12.00 | 57,700 | — | — |
| 2013-09-16 | $11.61 | $12.07 | 121,300 | — | — |
| 2013-09-13 | $11.81 | $12.27 | 137,500 | — | — |
| 2013-09-12 | $11.63 | $12.09 | 113,200 | — | — |
| 2013-09-11 | $11.90 | $12.37 | 121,200 | — | — |
| 2013-09-10 | $12.00 | $12.47 | 151,000 | — | — |
| 2013-09-09 | $11.96 | $12.43 | 116,300 | — | — |
| 2013-09-06 | $11.69 | $12.15 | 149,500 | — | — |
| 2013-09-05 | $11.67 | $12.13 | 136,800 | — | — |
| 2013-09-04 | $11.57 | $12.03 | 211,000 | — | — |
| 2013-09-03 | $11.29 | $11.73 | 143,600 | — | — |
| 2013-08-30 | $11.16 | $11.60 | 95,500 | — | — |
| 2013-08-29 | $11.15 | $11.59 | 147,000 | — | — |
| 2013-08-28 | $11.10 | $11.54 | 85,800 | — | — |
| 2013-08-27 | $11.11 | $11.55 | 164,800 | — | — |
| 2013-08-26 | $11.05 | $11.49 | 118,700 | — | — |
| 2013-08-23 | $11.08 | $11.52 | 132,200 | — | — |
| 2013-08-22 | $10.93 | $11.36 | 192,600 | — | — |
| 2013-08-21 | $11.05 | $11.49 | 156,100 | — | — |
| 2013-08-20 | $11.22 | $11.66 | 115,000 | — | — |
| 2013-08-19 | $11.01 | $11.44 | 100,800 | — | — |
| 2013-08-16 | $11.05 | $11.49 | 240,900 | — | — |
| 2013-08-15 | $11.18 | $11.62 | 192,800 | — | — |
| 2013-08-14 | $11.37 | $11.82 | 201,900 | — | — |
| 2013-08-13 | $11.36 | $11.81 | 226,100 | — | — |
| 2013-08-12 | $11.31 | $11.76 | 135,700 | — | — |
| 2013-08-09 | $11.22 | $11.66 | 225,400 | — | — |
| 2013-08-08 | $11.15 | $11.59 | 325,600 | — | — |
| 2013-08-07 | $11.01 | $11.44 | 380,200 | — | — |
| 2013-08-06 | $11.39 | $11.84 | 229,700 | — | — |
| 2013-08-05 | $11.63 | $12.09 | 257,400 | — | — |
| 2013-08-02 | $11.85 | $12.32 | 316,100 | — | — |
| 2013-08-01 | $11.97 | $12.44 | 559,100 | — | — |
| 2013-07-31 | $11.94 | $12.41 | 704,900 | — | — |
| 2013-07-30 | $12.02 | $12.49 | 1,443,400 | — | — |
| 2013-07-29 | $10.60 | $10.86 | 396,000 | — | — |
| 2013-07-26 | $10.56 | $10.82 | 125,900 | — | — |
| 2013-07-25 | $10.60 | $10.86 | 158,300 | — | — |
| 2013-07-24 | $10.68 | $10.94 | 211,600 | — | — |
| 2013-07-23 | $10.84 | $11.11 | 209,500 | — | — |
| 2013-07-22 | $10.61 | $10.87 | 172,400 | — | — |
| 2013-07-19 | $10.60 | $10.86 | 198,200 | — | — |
| 2013-07-18 | $10.67 | $10.93 | 219,700 | — | — |
| 2013-07-17 | $10.61 | $10.87 | 207,300 | — | — |
| 2013-07-16 | $10.62 | $10.88 | 210,800 | — | — |
| 2013-07-15 | $10.50 | $10.76 | 246,500 | — | — |
| 2013-07-12 | $10.56 | $10.82 | 246,400 | — | — |
| 2013-07-11 | $10.68 | $10.94 | 500,300 | — | — |
| 2013-07-10 | $10.69 | $10.95 | 90,700 | — | — |
| 2013-07-09 | $10.76 | $11.03 | 170,300 | — | — |
| 2013-07-08 | $10.83 | $11.10 | 164,200 | — | — |
| 2013-07-05 | $10.82 | $11.09 | 196,500 | — | — |
| 2013-07-03 | $10.53 | $10.79 | 169,400 | — | — |
| 2013-07-02 | $10.53 | $10.79 | 346,900 | — | — |
| 2013-07-01 | $10.70 | $10.96 | 170,200 | — | — |
| 2013-06-28 | $10.59 | $10.85 | 151,500 | — | — |
| 2013-06-27 | $10.70 | $10.96 | 93,600 | — | — |
| 2013-06-26 | $10.66 | $10.92 | 66,500 | — | — |
| 2013-06-25 | $10.68 | $10.94 | 62,400 | — | — |
| 2013-06-24 | $10.62 | $10.88 | 258,100 | — | — |
| 2013-06-21 | $10.77 | $11.04 | 256,000 | — | — |
| 2013-06-20 | $10.98 | $11.25 | 193,700 | — | — |
| 2013-06-19 | $11.15 | $11.42 | 139,800 | — | — |
| 2013-06-18 | $11.17 | $11.45 | 155,300 | — | — |
| 2013-06-17 | $11.00 | $11.27 | 227,400 | — | — |
| 2013-06-14 | $10.82 | $11.09 | 136,800 | — | — |
| 2013-06-13 | $10.94 | $11.21 | 273,500 | — | — |
| 2013-06-12 | $10.78 | $11.05 | 227,200 | — | — |
| 2013-06-11 | $10.99 | $11.26 | 188,400 | — | — |
| 2013-06-10 | $11.32 | $11.60 | 152,300 | — | — |
| 2013-06-07 | $11.42 | $11.70 | 193,200 | — | — |
| 2013-06-06 | $11.34 | $11.62 | 303,000 | — | — |
| 2013-06-05 | $11.13 | $11.40 | 102,900 | — | — |
| 2013-06-04 | $11.15 | $11.42 | 138,000 | — | — |
| 2013-06-03 | $11.24 | $11.52 | 244,300 | — | — |
| 2013-05-31 | $11.26 | $11.54 | 373,400 | — | — |
| 2013-05-30 | $11.09 | $11.36 | 216,800 | — | — |
| 2013-05-29 | $11.07 | $11.34 | 214,200 | — | — |
| 2013-05-28 | $10.99 | $11.26 | 222,600 | — | — |
| 2013-05-24 | $10.78 | $11.05 | 248,900 | — | — |
| 2013-05-23 | $10.97 | $11.24 | 262,100 | — | — |
| 2013-05-22 | $11.05 | $11.32 | 285,000 | — | — |
| 2013-05-21 | $11.24 | $11.52 | 265,100 | — | — |
| 2013-05-20 | $11.15 | $11.42 | 234,300 | — | — |
| 2013-05-17 | $11.06 | $11.33 | 239,000 | — | — |
| 2013-05-16 | $10.98 | $11.25 | 311,000 | — | — |
| 2013-05-15 | $11.08 | $11.35 | 342,800 | — | — |
| 2013-05-14 | $11.25 | $11.53 | 355,700 | — | — |
| 2013-05-13 | $11.35 | $11.63 | 386,400 | — | — |
| 2013-05-10 | $11.46 | $11.74 | 367,300 | — | — |
| 2013-05-09 | $11.36 | $11.64 | 358,300 | — | — |
| 2013-05-08 | $11.22 | $11.50 | 371,400 | — | — |
| 2013-05-07 | $11.39 | $11.67 | 415,100 | — | — |
| 2013-05-06 | $11.10 | $11.37 | 454,500 | — | — |
| 2013-05-03 | $11.45 | $11.73 | 585,500 | — | — |
| 2013-05-02 | $10.97 | $11.24 | 636,900 | — | — |
| 2013-05-01 | $10.92 | $11.04 | 506,300 | — | — |
| 2013-04-30 | $10.90 | $11.02 | 491,500 | — | — |
| 2013-04-29 | $10.88 | $11.00 | 529,800 | — | — |
| 2013-04-26 | $10.91 | $11.03 | 2,816,700 | — | — |
| 2013-04-25 | $11.51 | $11.63 | 945,800 | — | — |
| 2013-04-24 | $10.76 | $10.87 | 341,200 | — | — |
| 2013-04-23 | $10.81 | $10.92 | 416,100 | — | — |
| 2013-04-22 | $10.44 | $10.55 | 382,400 | — | — |
| 2013-04-19 | $10.55 | $10.66 | 270,800 | — | — |
| 2013-04-18 | $10.56 | $10.67 | 376,300 | — | — |
| 2013-04-17 | $10.39 | $10.50 | 621,100 | — | — |
| 2013-04-16 | $10.78 | $10.89 | 239,800 | — | — |
| 2013-04-15 | $10.52 | $10.63 | 493,600 | — | — |
| 2013-04-12 | $11.17 | $11.29 | 287,700 | — | — |
| 2013-04-11 | $11.09 | $11.21 | 514,300 | — | — |
| 2013-04-10 | $11.64 | $11.76 | 305,600 | — | — |
| 2013-04-09 | $11.45 | $11.57 | 427,400 | — | — |
| 2013-04-08 | $10.98 | $11.10 | 156,300 | — | — |
| 2013-04-05 | $10.89 | $11.01 | 843,300 | — | — |
| 2013-04-04 | $10.85 | $10.96 | 601,400 | — | — |
| 2013-04-03 | $10.85 | $10.96 | 929,300 | — | — |
| 2013-04-02 | $11.26 | $11.38 | 298,800 | — | — |
| 2013-04-01 | $11.16 | $11.28 | 862,600 | — | — |
| 2013-03-28 | $11.71 | $11.83 | 1,792,900 | — | — |
| 2013-03-27 | $12.31 | $12.44 | 604,600 | — | — |
| 2013-03-26 | $12.69 | $12.82 | 113,500 | — | — |
| 2013-03-25 | $12.75 | $12.88 | 152,800 | — | — |
| 2013-03-22 | $12.65 | $12.78 | 247,900 | — | — |
| 2013-03-21 | $12.79 | $12.93 | 216,600 | — | — |
| 2013-03-20 | $13.15 | $13.29 | 89,700 | — | — |
| 2013-03-19 | $13.10 | $13.24 | 203,800 | — | — |
| 2013-03-18 | $13.16 | $13.30 | 313,800 | — | — |
| 2013-03-15 | $13.24 | $13.38 | 265,600 | — | — |
| 2013-03-14 | $13.65 | $13.79 | 191,200 | — | — |
| 2013-03-13 | $13.70 | $13.85 | 262,800 | — | — |
| 2013-03-12 | $13.80 | $13.95 | 206,700 | — | — |
| 2013-03-11 | $13.79 | $13.94 | 250,400 | — | — |
| 2013-03-08 | $13.47 | $13.61 | 190,200 | — | — |
| 2013-03-07 | $13.23 | $13.37 | 250,600 | — | — |
| 2013-03-06 | $13.34 | $13.48 | 415,900 | — | — |
| 2013-03-05 | $13.09 | $13.23 | 300,500 | — | — |
| 2013-03-04 | $12.71 | $12.84 | 237,900 | — | — |
| 2013-03-01 | $12.94 | $13.08 | 244,700 | — | — |
| 2013-02-28 | $13.06 | $13.20 | 516,200 | — | — |
| 2013-02-27 | $12.95 | $13.09 | 423,000 | — | — |
| 2013-02-26 | $12.68 | $12.81 | 586,000 | — | — |
| 2013-02-25 | $13.01 | $13.15 | 1,208,900 | — | — |
| 2013-02-22 | $13.50 | $13.64 | 231,400 | — | — |
| 2013-02-21 | $13.30 | $13.44 | 976,200 | — | — |
| 2013-02-20 | $14.03 | $14.18 | 303,400 | — | — |
| 2013-02-19 | $14.35 | $14.50 | 323,200 | — | — |
| 2013-02-15 | $14.32 | $14.32 | 360,800 | — | — |
| 2013-02-14 | $14.40 | $14.40 | 234,700 | — | — |
| 2013-02-13 | $14.41 | $14.41 | 369,100 | — | — |
| 2013-02-12 | $14.42 | $14.42 | 289,500 | — | — |
| 2013-02-11 | $14.23 | $14.23 | 441,300 | — | — |
| 2013-02-08 | $14.35 | $14.35 | 418,300 | — | — |
| 2013-02-07 | $14.19 | $14.19 | 561,600 | — | — |
| 2013-02-06 | $14.56 | $14.56 | 870,700 | — | — |
| 2013-02-05 | $14.99 | $14.99 | 1,664,700 | — | — |
| 2013-02-04 | $14.60 | $14.60 | 1,633,400 | — | — |
| 2013-02-01 | $15.32 | $15.32 | 1,120,800 | — | — |
| 2013-01-31 | $16.13 | $16.13 | 1,093,000 | — | — |
| 2013-01-30 | $15.49 | $15.49 | 335,900 | — | — |
| 2013-01-29 | $15.64 | $15.64 | 443,300 | — | — |
| 2013-01-28 | $15.73 | $15.73 | 316,300 | — | — |
| 2013-01-25 | $15.51 | $15.51 | 399,600 | — | — |
| 2013-01-24 | $15.50 | $15.50 | 349,200 | — | — |
| 2013-01-23 | $15.83 | $15.83 | 525,200 | — | — |
| 2013-01-22 | $15.52 | $15.52 | 755,800 | — | — |
| 2013-01-18 | $14.91 | $14.91 | 657,800 | — | — |
| 2013-01-17 | $15.67 | $15.67 | 337,800 | — | — |
| 2013-01-16 | $15.60 | $15.60 | 473,900 | — | — |
| 2013-01-15 | $15.54 | $15.54 | 976,300 | — | — |
| 2013-01-14 | $15.69 | $15.69 | 341,600 | — | — |
| 2013-01-11 | $15.47 | $15.47 | 580,200 | — | — |
| 2013-01-10 | $14.59 | $14.59 | 164,100 | — | — |
| 2013-01-09 | $14.56 | $14.56 | 145,400 | — | — |
| 2013-01-08 | $14.57 | $14.57 | 136,500 | — | — |
| 2013-01-07 | $14.52 | $14.52 | 128,300 | — | — |
| 2013-01-04 | $14.66 | $14.66 | 283,400 | — | — |
| 2013-01-03 | $14.63 | $14.63 | 228,300 | — | — |
| 2013-01-02 | $14.67 | $14.67 | 316,000 | — | — |