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
- 1997-10-10 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 | $12.75 | $12.75 | 85,200 | — | — |
| 2013-12-30 | $12.75 | $12.75 | 66,800 | — | — |
| 2013-12-27 | $13.08 | $13.08 | 35,500 | — | — |
| 2013-12-26 | $13.08 | $13.08 | 59,700 | — | — |
| 2013-12-24 | $13.36 | $13.36 | 37,600 | — | — |
| 2013-12-23 | $12.91 | $12.91 | 88,500 | — | — |
| 2013-12-20 | $12.86 | $12.86 | 230,300 | — | — |
| 2013-12-19 | $12.66 | $12.66 | 87,800 | — | — |
| 2013-12-18 | $12.89 | $12.89 | 137,000 | — | — |
| 2013-12-17 | $12.78 | $12.78 | 121,200 | — | — |
| 2013-12-16 | $12.43 | $12.43 | 121,200 | — | — |
| 2013-12-13 | $12.10 | $12.10 | 123,600 | — | — |
| 2013-12-12 | $12.04 | $12.04 | 94,800 | — | — |
| 2013-12-11 | $12.10 | $12.10 | 152,700 | — | — |
| 2013-12-10 | $12.41 | $12.41 | 110,800 | — | — |
| 2013-12-09 | $12.54 | $12.54 | 114,500 | — | — |
| 2013-12-06 | $12.42 | $12.42 | 124,900 | — | — |
| 2013-12-05 | $12.30 | $12.30 | 105,900 | — | — |
| 2013-12-04 | $12.38 | $12.38 | 144,100 | — | — |
| 2013-12-03 | $12.37 | $12.37 | 135,800 | — | — |
| 2013-12-02 | $12.49 | $12.49 | 91,400 | — | — |
| 2013-11-29 | $12.91 | $12.91 | 81,500 | — | — |
| 2013-11-27 | $12.59 | $12.59 | 69,800 | — | — |
| 2013-11-26 | $12.43 | $12.43 | 147,500 | — | — |
| 2013-11-25 | $12.61 | $12.61 | 98,700 | — | — |
| 2013-11-22 | $12.74 | $12.74 | 97,100 | — | — |
| 2013-11-21 | $12.41 | $12.41 | 99,100 | — | — |
| 2013-11-20 | $12.08 | $12.08 | 186,300 | — | — |
| 2013-11-19 | $12.39 | $12.39 | 181,000 | — | — |
| 2013-11-18 | $12.37 | $12.37 | 151,800 | — | — |
| 2013-11-15 | $12.32 | $12.32 | 189,600 | — | — |
| 2013-11-14 | $12.61 | $12.61 | 121,400 | — | — |
| 2013-11-13 | $12.20 | $12.20 | 216,700 | — | — |
| 2013-11-12 | $12.09 | $12.09 | 106,800 | — | — |
| 2013-11-11 | $12.00 | $12.00 | 119,400 | — | — |
| 2013-11-08 | $11.90 | $11.90 | 238,300 | — | — |
| 2013-11-07 | $12.04 | $12.04 | 239,100 | — | — |
| 2013-11-06 | $12.31 | $12.31 | 161,900 | — | — |
| 2013-11-05 | $12.34 | $12.34 | 283,800 | — | — |
| 2013-11-04 | $12.44 | $12.44 | 297,100 | — | — |
| 2013-11-01 | $12.16 | $12.16 | 335,200 | — | — |
| 2013-10-31 | $12.76 | $12.76 | 330,900 | — | — |
| 2013-10-30 | $12.50 | $12.50 | 381,800 | — | — |
| 2013-10-29 | $12.74 | $12.74 | 357,900 | — | — |
| 2013-10-28 | $13.01 | $13.01 | 253,700 | — | — |
| 2013-10-25 | $13.03 | $13.03 | 123,900 | — | — |
| 2013-10-24 | $13.17 | $13.17 | 150,400 | — | — |
| 2013-10-23 | $12.81 | $12.81 | 279,000 | — | — |
| 2013-10-22 | $12.84 | $12.84 | 212,500 | — | — |
| 2013-10-21 | $12.90 | $12.90 | 193,300 | — | — |
| 2013-10-18 | $13.02 | $13.02 | 150,600 | — | — |
| 2013-10-17 | $12.77 | $12.77 | 391,900 | — | — |
| 2013-10-16 | $12.71 | $12.71 | 202,300 | — | — |
| 2013-10-15 | $12.43 | $12.43 | 185,600 | — | — |
| 2013-10-14 | $12.36 | $12.36 | 295,900 | — | — |
| 2013-10-11 | $12.26 | $12.26 | 256,600 | — | — |
| 2013-10-10 | $12.11 | $12.11 | 304,900 | — | — |
| 2013-10-09 | $11.53 | $11.53 | 215,200 | — | — |
| 2013-10-08 | $11.25 | $11.25 | 202,200 | — | — |
| 2013-10-07 | $11.22 | $11.22 | 236,000 | — | — |
| 2013-10-04 | $11.38 | $11.38 | 116,900 | — | — |
| 2013-10-03 | $11.25 | $11.25 | 234,200 | — | — |
| 2013-10-02 | $11.14 | $11.14 | 100,600 | — | — |
| 2013-10-01 | $11.17 | $11.17 | 137,900 | — | — |
| 2013-09-30 | $10.81 | $10.81 | 172,300 | — | — |
| 2013-09-27 | $11.12 | $11.12 | 109,900 | — | — |
| 2013-09-26 | $11.14 | $11.14 | 155,800 | — | — |
| 2013-09-25 | $11.30 | $11.30 | 94,300 | — | — |
| 2013-09-24 | $11.37 | $11.37 | 131,000 | — | — |
| 2013-09-23 | $11.16 | $11.16 | 135,500 | — | — |
| 2013-09-20 | $11.40 | $11.40 | 223,600 | — | — |
| 2013-09-19 | $11.49 | $11.49 | 169,400 | — | — |
| 2013-09-18 | $11.63 | $11.63 | 150,100 | — | — |
| 2013-09-17 | $11.64 | $11.64 | 85,800 | — | — |
| 2013-09-16 | $11.65 | $11.65 | 154,100 | — | — |
| 2013-09-13 | $11.49 | $11.49 | 167,100 | — | — |
| 2013-09-12 | $11.57 | $11.57 | 99,400 | — | — |
| 2013-09-11 | $11.66 | $11.66 | 328,400 | — | — |
| 2013-09-10 | $11.54 | $11.54 | 542,300 | — | — |
| 2013-09-09 | $12.08 | $12.08 | 187,700 | — | — |
| 2013-09-06 | $12.49 | $12.49 | 131,900 | — | — |
| 2013-09-05 | $12.49 | $12.49 | 160,600 | — | — |
| 2013-09-04 | $12.63 | $12.63 | 107,100 | — | — |
| 2013-09-03 | $12.49 | $12.49 | 223,800 | — | — |
| 2013-08-30 | $12.44 | $12.44 | 174,400 | — | — |
| 2013-08-29 | $13.07 | $13.07 | 102,600 | — | — |
| 2013-08-28 | $12.90 | $12.90 | 141,100 | — | — |
| 2013-08-27 | $12.79 | $12.79 | 240,300 | — | — |
| 2013-08-26 | $12.95 | $12.95 | 169,200 | — | — |
| 2013-08-23 | $12.85 | $12.85 | 108,400 | — | — |
| 2013-08-22 | $12.86 | $12.86 | 137,000 | — | — |
| 2013-08-21 | $12.61 | $12.61 | 257,100 | — | — |
| 2013-08-20 | $12.66 | $12.66 | 202,400 | — | — |
| 2013-08-19 | $12.49 | $12.49 | 165,300 | — | — |
| 2013-08-16 | $12.84 | $12.84 | 154,900 | — | — |
| 2013-08-15 | $12.94 | $12.94 | 189,100 | — | — |
| 2013-08-14 | $13.46 | $13.46 | 137,300 | — | — |
| 2013-08-13 | $13.41 | $13.41 | 144,400 | — | — |
| 2013-08-12 | $13.49 | $13.49 | 204,500 | — | — |
| 2013-08-09 | $13.06 | $13.06 | 137,100 | — | — |
| 2013-08-08 | $13.19 | $13.19 | 113,300 | — | — |
| 2013-08-07 | $12.96 | $12.96 | 194,700 | — | — |
| 2013-08-06 | $12.83 | $12.83 | 155,400 | — | — |
| 2013-08-05 | $13.35 | $13.35 | 201,700 | — | — |
| 2013-08-02 | $13.17 | $13.17 | 250,500 | — | — |
| 2013-08-01 | $13.02 | $13.02 | 591,700 | — | — |
| 2013-07-31 | $12.08 | $12.08 | 347,200 | — | — |
| 2013-07-30 | $11.86 | $11.86 | 118,400 | — | — |
| 2013-07-29 | $12.07 | $12.07 | 187,700 | — | — |
| 2013-07-26 | $12.14 | $12.14 | 145,400 | — | — |
| 2013-07-25 | $12.34 | $12.34 | 143,400 | — | — |
| 2013-07-24 | $12.30 | $12.30 | 159,800 | — | — |
| 2013-07-23 | $12.43 | $12.43 | 141,100 | — | — |
| 2013-07-22 | $12.50 | $12.50 | 115,900 | — | — |
| 2013-07-19 | $12.53 | $12.53 | 179,100 | — | — |
| 2013-07-18 | $12.51 | $12.51 | 253,700 | — | — |
| 2013-07-17 | $12.50 | $12.50 | 194,700 | — | — |
| 2013-07-16 | $12.49 | $12.49 | 284,800 | — | — |
| 2013-07-15 | $12.83 | $12.83 | 305,400 | — | — |
| 2013-07-12 | $12.84 | $12.84 | 160,600 | — | — |
| 2013-07-11 | $12.79 | $12.79 | 233,000 | — | — |
| 2013-07-10 | $12.56 | $12.56 | 340,500 | — | — |
| 2013-07-09 | $12.54 | $12.54 | 323,400 | — | — |
| 2013-07-08 | $12.66 | $12.66 | 334,600 | — | — |
| 2013-07-05 | $12.49 | $12.49 | 233,000 | — | — |
| 2013-07-03 | $12.30 | $12.30 | 517,900 | — | — |
| 2013-07-02 | $12.12 | $12.12 | 555,900 | — | — |
| 2013-07-01 | $11.90 | $11.90 | 563,500 | — | — |
| 2013-06-28 | $11.64 | $11.64 | 1,541,200 | — | — |
| 2013-06-27 | $11.27 | $11.27 | 287,000 | — | — |
| 2013-06-26 | $11.01 | $11.01 | 282,600 | — | — |
| 2013-06-25 | $10.85 | $10.85 | 291,300 | — | — |
| 2013-06-24 | $10.22 | $10.22 | 563,000 | — | — |
| 2013-06-21 | $10.78 | $10.78 | 584,700 | — | — |
| 2013-06-20 | $10.88 | $10.88 | 381,400 | — | — |
| 2013-06-19 | $11.85 | $11.85 | 241,400 | — | — |
| 2013-06-18 | $12.12 | $12.12 | 492,100 | — | — |
| 2013-06-17 | $11.95 | $11.95 | 458,100 | — | — |
| 2013-06-14 | $11.67 | $11.67 | 256,300 | — | — |
| 2013-06-13 | $11.23 | $11.23 | 322,900 | — | — |
| 2013-06-12 | $10.98 | $10.98 | 370,100 | — | — |
| 2013-06-11 | $11.07 | $11.07 | 235,500 | — | — |
| 2013-06-10 | $11.03 | $11.03 | 377,500 | — | — |
| 2013-06-07 | $11.25 | $11.25 | 388,800 | — | — |
| 2013-06-06 | $11.00 | $11.00 | 250,100 | — | — |
| 2013-06-05 | $10.94 | $10.94 | 237,700 | — | — |
| 2013-06-04 | $11.16 | $11.16 | 258,000 | — | — |
| 2013-06-03 | $11.21 | $11.21 | 452,300 | — | — |
| 2013-05-31 | $11.21 | $11.21 | 192,900 | — | — |
| 2013-05-30 | $11.34 | $11.34 | 417,300 | — | — |
| 2013-05-29 | $11.10 | $11.10 | 226,500 | — | — |
| 2013-05-28 | $11.03 | $11.03 | 403,300 | — | — |
| 2013-05-24 | $10.76 | $10.76 | 265,900 | — | — |
| 2013-05-23 | $10.53 | $10.53 | 432,100 | — | — |
| 2013-05-22 | $10.36 | $10.36 | 247,600 | — | — |
| 2013-05-21 | $10.49 | $10.49 | 266,200 | — | — |
| 2013-05-20 | $10.47 | $10.47 | 674,900 | — | — |
| 2013-05-17 | $10.18 | $10.18 | 652,000 | — | — |
| 2013-05-16 | $9.96 | $9.96 | 295,800 | — | — |
| 2013-05-15 | $9.75 | $9.75 | 189,000 | — | — |
| 2013-05-14 | $9.76 | $9.76 | 470,000 | — | — |
| 2013-05-13 | $9.36 | $9.36 | 386,600 | — | — |
| 2013-05-10 | $9.05 | $9.05 | 393,900 | — | — |
| 2013-05-09 | $8.64 | $8.64 | 533,900 | — | — |
| 2013-05-08 | $7.86 | $7.86 | 105,800 | — | — |
| 2013-05-07 | $7.89 | $7.89 | 71,800 | — | — |
| 2013-05-06 | $7.90 | $7.90 | 92,500 | — | — |
| 2013-05-03 | $7.63 | $7.63 | 128,500 | — | — |
| 2013-05-02 | $7.34 | $7.34 | 110,500 | — | — |
| 2013-05-01 | $7.27 | $7.27 | 132,400 | — | — |
| 2013-04-30 | $7.57 | $7.57 | 106,200 | — | — |
| 2013-04-29 | $7.29 | $7.29 | 110,900 | — | — |
| 2013-04-26 | $7.25 | $7.25 | 57,500 | — | — |
| 2013-04-25 | $7.38 | $7.38 | 246,100 | — | — |
| 2013-04-24 | $7.20 | $7.20 | 63,500 | — | — |
| 2013-04-23 | $7.29 | $7.29 | 98,700 | — | — |
| 2013-04-22 | $6.97 | $6.97 | 48,300 | — | — |
| 2013-04-19 | $7.05 | $7.05 | 73,100 | — | — |
| 2013-04-18 | $6.75 | $6.75 | 92,300 | — | — |
| 2013-04-17 | $6.79 | $6.79 | 108,900 | — | — |
| 2013-04-16 | $7.08 | $7.08 | 72,300 | — | — |
| 2013-04-15 | $6.85 | $6.85 | 137,100 | — | — |
| 2013-04-12 | $7.28 | $7.28 | 75,200 | — | — |
| 2013-04-11 | $7.38 | $7.38 | 61,200 | — | — |
| 2013-04-10 | $7.37 | $7.37 | 89,400 | — | — |
| 2013-04-09 | $7.30 | $7.30 | 65,200 | — | — |
| 2013-04-08 | $7.41 | $7.41 | 171,800 | — | — |
| 2013-04-05 | $7.30 | $7.30 | 46,100 | — | — |
| 2013-04-04 | $7.29 | $7.29 | 301,800 | — | — |
| 2013-04-03 | $7.11 | $7.11 | 80,900 | — | — |
| 2013-04-02 | $7.31 | $7.31 | 85,200 | — | — |
| 2013-04-01 | $7.30 | $7.30 | 99,500 | — | — |
| 2013-03-28 | $7.63 | $7.63 | 53,800 | — | — |
| 2013-03-27 | $7.72 | $7.72 | 57,700 | — | — |
| 2013-03-26 | $7.63 | $7.63 | 97,900 | — | — |
| 2013-03-25 | $7.83 | $7.83 | 43,200 | — | — |
| 2013-03-22 | $7.85 | $7.85 | 43,000 | — | — |
| 2013-03-21 | $7.89 | $7.89 | 53,500 | — | — |
| 2013-03-20 | $7.87 | $7.87 | 117,800 | — | — |
| 2013-03-19 | $7.79 | $7.79 | 220,800 | — | — |
| 2013-03-18 | $7.93 | $7.93 | 83,400 | — | — |
| 2013-03-15 | $8.03 | $8.03 | 293,100 | — | — |
| 2013-03-14 | $7.98 | $7.98 | 99,200 | — | — |
| 2013-03-13 | $7.91 | $7.91 | 124,100 | — | — |
| 2013-03-12 | $7.93 | $7.93 | 158,100 | — | — |
| 2013-03-11 | $7.90 | $7.90 | 482,500 | — | — |
| 2013-03-08 | $7.35 | $7.35 | 460,600 | — | — |
| 2013-03-07 | $7.39 | $7.39 | 549,000 | — | — |
| 2013-03-06 | $6.93 | $6.93 | 94,700 | — | — |
| 2013-03-05 | $6.90 | $6.90 | 153,700 | — | — |
| 2013-03-04 | $6.49 | $6.49 | 120,400 | — | — |
| 2013-03-01 | $6.39 | $6.39 | 102,300 | — | — |
| 2013-02-28 | $6.45 | $6.45 | 56,500 | — | — |
| 2013-02-27 | $6.45 | $6.45 | 74,200 | — | — |
| 2013-02-26 | $6.26 | $6.26 | 50,000 | — | — |
| 2013-02-25 | $6.21 | $6.21 | 140,700 | — | — |
| 2013-02-22 | $6.50 | $6.50 | 82,800 | — | — |
| 2013-02-21 | $6.60 | $6.60 | 144,900 | — | — |
| 2013-02-20 | $6.34 | $6.34 | 111,700 | — | — |
| 2013-02-19 | $6.47 | $6.47 | 58,800 | — | — |
| 2013-02-15 | $6.29 | $6.29 | 128,800 | — | — |
| 2013-02-14 | $6.41 | $6.41 | 51,700 | — | — |
| 2013-02-13 | $6.43 | $6.43 | 66,300 | — | — |
| 2013-02-12 | $6.52 | $6.52 | 68,300 | — | — |
| 2013-02-11 | $6.51 | $6.51 | 104,900 | — | — |
| 2013-02-08 | $6.61 | $6.61 | 96,000 | — | — |
| 2013-02-07 | $6.45 | $6.45 | 236,900 | — | — |
| 2013-02-06 | $6.14 | $6.14 | 55,200 | — | — |
| 2013-02-05 | $6.15 | $6.15 | 38,300 | — | — |
| 2013-02-04 | $6.08 | $6.08 | 127,000 | — | — |
| 2013-02-01 | $6.39 | $6.39 | 87,900 | — | — |
| 2013-01-31 | $6.26 | $6.26 | 174,500 | — | — |
| 2013-01-30 | $6.26 | $6.26 | 222,600 | — | — |
| 2013-01-29 | $6.29 | $6.29 | 85,600 | — | — |
| 2013-01-28 | $6.35 | $6.35 | 111,400 | — | — |
| 2013-01-25 | $6.22 | $6.22 | 124,200 | — | — |
| 2013-01-24 | $6.10 | $6.10 | 82,800 | — | — |
| 2013-01-23 | $6.07 | $6.07 | 133,900 | — | — |
| 2013-01-22 | $5.85 | $5.85 | 258,600 | — | — |
| 2013-01-18 | $5.91 | $5.91 | 328,700 | — | — |
| 2013-01-17 | $5.85 | $5.85 | 67,200 | — | — |
| 2013-01-16 | $5.76 | $5.76 | 72,200 | — | — |
| 2013-01-15 | $5.69 | $5.69 | 202,100 | — | — |
| 2013-01-14 | $5.80 | $5.80 | 223,900 | — | — |
| 2013-01-11 | $5.78 | $5.78 | 129,200 | — | — |
| 2013-01-10 | $5.70 | $5.70 | 46,600 | — | — |
| 2013-01-09 | $5.71 | $5.71 | 135,000 | — | — |
| 2013-01-08 | $5.65 | $5.65 | 146,000 | — | — |
| 2013-01-07 | $5.49 | $5.49 | 381,300 | — | — |
| 2013-01-04 | $5.52 | $5.52 | 159,100 | — | — |
| 2013-01-03 | $5.52 | $5.52 | 201,700 | — | — |
| 2013-01-02 | $5.50 | $5.50 | 189,400 | — | — |