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
- 1992-02-24 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 | $16.19 | $16.19 | 110,600 | — | — |
| 2013-12-30 | $16.23 | $16.23 | 52,000 | — | — |
| 2013-12-27 | $16.10 | $16.10 | 102,100 | — | — |
| 2013-12-26 | $16.10 | $16.10 | 182,400 | — | — |
| 2013-12-24 | $15.88 | $15.88 | 160,800 | — | — |
| 2013-12-23 | $15.30 | $15.30 | 396,700 | — | — |
| 2013-12-20 | $13.82 | $13.82 | 254,100 | — | — |
| 2013-12-19 | $13.31 | $13.31 | 94,700 | — | — |
| 2013-12-18 | $13.65 | $13.65 | 102,200 | — | — |
| 2013-12-17 | $13.26 | $13.26 | 80,400 | — | — |
| 2013-12-16 | $13.10 | $13.10 | 53,900 | — | — |
| 2013-12-13 | $13.00 | $13.00 | 82,100 | — | — |
| 2013-12-12 | $12.90 | $12.90 | 93,300 | — | — |
| 2013-12-11 | $13.00 | $13.00 | 105,600 | — | — |
| 2013-12-10 | $13.06 | $13.06 | 98,100 | — | — |
| 2013-12-09 | $12.97 | $12.97 | 112,000 | — | — |
| 2013-12-06 | $13.05 | $13.05 | 95,000 | — | — |
| 2013-12-05 | $12.91 | $12.91 | 151,500 | — | — |
| 2013-12-04 | $12.89 | $12.89 | 118,300 | — | — |
| 2013-12-03 | $13.02 | $13.02 | 194,900 | — | — |
| 2013-12-02 | $12.64 | $12.64 | 107,400 | — | — |
| 2013-11-29 | $12.62 | $12.62 | 60,600 | — | — |
| 2013-11-27 | $12.70 | $12.70 | 84,000 | — | — |
| 2013-11-26 | $12.79 | $12.79 | 135,300 | — | — |
| 2013-11-25 | $13.17 | $13.17 | 75,000 | — | — |
| 2013-11-22 | $12.97 | $12.97 | 116,000 | — | — |
| 2013-11-21 | $13.18 | $13.18 | 91,800 | — | — |
| 2013-11-20 | $13.31 | $13.31 | 52,000 | — | — |
| 2013-11-19 | $13.03 | $13.03 | 130,700 | — | — |
| 2013-11-18 | $13.45 | $13.45 | 197,400 | — | — |
| 2013-11-15 | $13.65 | $13.65 | 69,300 | — | — |
| 2013-11-14 | $13.42 | $13.42 | 101,200 | — | — |
| 2013-11-13 | $13.34 | $13.34 | 125,100 | — | — |
| 2013-11-12 | $12.89 | $12.89 | 47,100 | — | — |
| 2013-11-11 | $12.86 | $12.86 | 31,100 | — | — |
| 2013-11-08 | $12.88 | $12.88 | 115,500 | — | — |
| 2013-11-07 | $12.41 | $12.41 | 105,000 | — | — |
| 2013-11-06 | $12.76 | $12.76 | 114,600 | — | — |
| 2013-11-05 | $13.02 | $13.02 | 110,500 | — | — |
| 2013-11-04 | $12.99 | $12.99 | 163,200 | — | — |
| 2013-11-01 | $13.03 | $13.03 | 357,100 | — | — |
| 2013-10-31 | $13.24 | $13.24 | 638,800 | — | — |
| 2013-10-30 | $13.02 | $13.02 | 298,100 | — | — |
| 2013-10-29 | $13.74 | $13.74 | 241,100 | — | — |
| 2013-10-28 | $13.69 | $13.69 | 90,700 | — | — |
| 2013-10-25 | $13.55 | $13.55 | 97,500 | — | — |
| 2013-10-24 | $13.54 | $13.54 | 120,200 | — | — |
| 2013-10-23 | $13.35 | $13.35 | 85,800 | — | — |
| 2013-10-22 | $13.14 | $13.14 | 69,800 | — | — |
| 2013-10-21 | $13.24 | $13.24 | 73,600 | — | — |
| 2013-10-18 | $13.23 | $13.23 | 123,200 | — | — |
| 2013-10-17 | $13.06 | $13.06 | 91,000 | — | — |
| 2013-10-16 | $13.04 | $13.04 | 70,400 | — | — |
| 2013-10-15 | $12.96 | $12.96 | 52,400 | — | — |
| 2013-10-14 | $13.05 | $13.05 | 88,300 | — | — |
| 2013-10-11 | $12.72 | $12.72 | 114,400 | — | — |
| 2013-10-10 | $12.75 | $12.75 | 95,800 | — | — |
| 2013-10-09 | $12.58 | $12.58 | 67,500 | — | — |
| 2013-10-08 | $12.65 | $12.65 | 123,400 | — | — |
| 2013-10-07 | $12.85 | $12.85 | 97,800 | — | — |
| 2013-10-04 | $13.12 | $13.12 | 87,600 | — | — |
| 2013-10-03 | $13.28 | $13.28 | 129,700 | — | — |
| 2013-10-02 | $13.70 | $13.70 | 95,600 | — | — |
| 2013-10-01 | $13.71 | $13.71 | 96,000 | — | — |
| 2013-09-30 | $13.54 | $13.54 | 206,400 | — | — |
| 2013-09-27 | $13.15 | $13.15 | 64,200 | — | — |
| 2013-09-26 | $13.04 | $13.04 | 84,300 | — | — |
| 2013-09-25 | $12.94 | $12.94 | 66,700 | — | — |
| 2013-09-24 | $12.79 | $12.79 | 86,000 | — | — |
| 2013-09-23 | $12.80 | $12.80 | 135,800 | — | — |
| 2013-09-20 | $13.01 | $13.01 | 170,200 | — | — |
| 2013-09-19 | $13.23 | $13.23 | 110,400 | — | — |
| 2013-09-18 | $12.98 | $12.98 | 82,300 | — | — |
| 2013-09-17 | $12.97 | $12.97 | 50,900 | — | — |
| 2013-09-16 | $12.77 | $12.77 | 69,900 | — | — |
| 2013-09-13 | $12.71 | $12.71 | 84,000 | — | — |
| 2013-09-12 | $12.99 | $12.99 | 212,600 | — | — |
| 2013-09-11 | $12.87 | $12.87 | 71,400 | — | — |
| 2013-09-10 | $12.62 | $12.62 | 124,000 | — | — |
| 2013-09-09 | $12.16 | $12.16 | 120,100 | — | — |
| 2013-09-06 | $12.22 | $12.22 | 84,300 | — | — |
| 2013-09-05 | $12.15 | $12.15 | 123,800 | — | — |
| 2013-09-04 | $12.63 | $12.63 | 98,700 | — | — |
| 2013-09-03 | $12.58 | $12.58 | 374,300 | — | — |
| 2013-08-30 | $12.69 | $12.69 | 249,400 | — | — |
| 2013-08-29 | $12.43 | $12.43 | 199,500 | — | — |
| 2013-08-28 | $12.25 | $12.25 | 150,700 | — | — |
| 2013-08-27 | $12.15 | $12.15 | 191,300 | — | — |
| 2013-08-26 | $12.16 | $12.16 | 79,200 | — | — |
| 2013-08-23 | $12.26 | $12.26 | 85,500 | — | — |
| 2013-08-22 | $12.23 | $12.23 | 67,800 | — | — |
| 2013-08-21 | $11.93 | $11.93 | 200,100 | — | — |
| 2013-08-20 | $11.84 | $11.84 | 206,500 | — | — |
| 2013-08-19 | $11.36 | $11.36 | 164,600 | — | — |
| 2013-08-16 | $11.27 | $11.27 | 144,500 | — | — |
| 2013-08-15 | $11.37 | $11.37 | 158,100 | — | — |
| 2013-08-14 | $11.42 | $11.42 | 88,800 | — | — |
| 2013-08-13 | $11.25 | $11.25 | 135,500 | — | — |
| 2013-08-12 | $11.63 | $11.63 | 47,500 | — | — |
| 2013-08-09 | $11.59 | $11.59 | 54,400 | — | — |
| 2013-08-08 | $11.57 | $11.57 | 159,200 | — | — |
| 2013-08-07 | $11.50 | $11.50 | 85,900 | — | — |
| 2013-08-06 | $11.69 | $11.69 | 116,800 | — | — |
| 2013-08-05 | $11.91 | $11.91 | 233,100 | — | — |
| 2013-08-02 | $12.32 | $12.32 | 205,200 | — | — |
| 2013-08-01 | $12.41 | $12.41 | 802,800 | — | — |
| 2013-07-31 | $10.51 | $10.51 | 232,800 | — | — |
| 2013-07-30 | $10.46 | $10.46 | 77,300 | — | — |
| 2013-07-29 | $10.42 | $10.42 | 113,100 | — | — |
| 2013-07-26 | $10.65 | $10.65 | 57,700 | — | — |
| 2013-07-25 | $10.85 | $10.85 | 116,100 | — | — |
| 2013-07-24 | $10.41 | $10.41 | 61,900 | — | — |
| 2013-07-23 | $10.68 | $10.68 | 82,700 | — | — |
| 2013-07-22 | $10.75 | $10.75 | 75,300 | — | — |
| 2013-07-19 | $10.78 | $10.78 | 71,000 | — | — |
| 2013-07-18 | $10.82 | $10.82 | 130,100 | — | — |
| 2013-07-17 | $10.81 | $10.81 | 61,100 | — | — |
| 2013-07-16 | $10.76 | $10.76 | 83,100 | — | — |
| 2013-07-15 | $10.92 | $10.92 | 91,300 | — | — |
| 2013-07-12 | $10.61 | $10.61 | 75,400 | — | — |
| 2013-07-11 | $10.54 | $10.54 | 115,100 | — | — |
| 2013-07-10 | $10.55 | $10.55 | 132,200 | — | — |
| 2013-07-09 | $10.91 | $10.91 | 67,400 | — | — |
| 2013-07-08 | $10.90 | $10.90 | 128,900 | — | — |
| 2013-07-05 | $10.95 | $10.95 | 127,400 | — | — |
| 2013-07-03 | $10.78 | $10.78 | 60,800 | — | — |
| 2013-07-02 | $10.48 | $10.48 | 103,600 | — | — |
| 2013-07-01 | $10.51 | $10.51 | 330,000 | — | — |
| 2013-06-28 | $10.15 | $10.15 | 515,200 | — | — |
| 2013-06-27 | $10.34 | $10.34 | 202,000 | — | — |
| 2013-06-26 | $10.22 | $10.22 | 105,700 | — | — |
| 2013-06-25 | $10.19 | $10.19 | 114,300 | — | — |
| 2013-06-24 | $10.04 | $10.04 | 189,500 | — | — |
| 2013-06-21 | $10.24 | $10.24 | 539,100 | — | — |
| 2013-06-20 | $10.01 | $10.01 | 237,800 | — | — |
| 2013-06-19 | $10.32 | $10.32 | 165,600 | — | — |
| 2013-06-18 | $10.51 | $10.51 | 907,600 | — | — |
| 2013-06-17 | $9.47 | $9.47 | 327,900 | — | — |
| 2013-06-14 | $8.92 | $8.92 | 41,700 | — | — |
| 2013-06-13 | $8.98 | $8.98 | 70,400 | — | — |
| 2013-06-12 | $8.97 | $8.97 | 63,800 | — | — |
| 2013-06-11 | $8.99 | $8.99 | 236,100 | — | — |
| 2013-06-10 | $8.83 | $8.83 | 229,000 | — | — |
| 2013-06-07 | $8.87 | $8.87 | 80,100 | — | — |
| 2013-06-06 | $8.89 | $8.89 | 46,700 | — | — |
| 2013-06-05 | $8.82 | $8.82 | 56,300 | — | — |
| 2013-06-04 | $8.95 | $8.95 | 136,600 | — | — |
| 2013-06-03 | $8.89 | $8.89 | 236,100 | — | — |
| 2013-05-31 | $8.90 | $8.90 | 105,000 | — | — |
| 2013-05-30 | $8.99 | $8.99 | 96,600 | — | — |
| 2013-05-29 | $8.98 | $8.98 | 122,300 | — | — |
| 2013-05-28 | $9.02 | $9.02 | 262,400 | — | — |
| 2013-05-24 | $8.78 | $8.78 | 91,400 | — | — |
| 2013-05-23 | $8.79 | $8.79 | 135,300 | — | — |
| 2013-05-22 | $8.58 | $8.58 | 177,500 | — | — |
| 2013-05-21 | $8.78 | $8.78 | 133,500 | — | — |
| 2013-05-20 | $8.81 | $8.81 | 96,200 | — | — |
| 2013-05-17 | $8.64 | $8.64 | 170,700 | — | — |
| 2013-05-16 | $8.60 | $8.60 | 233,900 | — | — |
| 2013-05-15 | $8.87 | $8.87 | 226,900 | — | — |
| 2013-05-14 | $9.19 | $9.19 | 138,400 | — | — |
| 2013-05-13 | $9.25 | $9.25 | 280,500 | — | — |
| 2013-05-10 | $9.06 | $9.06 | 184,500 | — | — |
| 2013-05-09 | $8.96 | $8.96 | 97,900 | — | — |
| 2013-05-08 | $8.98 | $8.98 | 165,500 | — | — |
| 2013-05-07 | $8.88 | $8.88 | 327,700 | — | — |
| 2013-05-06 | $8.59 | $8.59 | 239,300 | — | — |
| 2013-05-03 | $8.60 | $8.60 | 365,100 | — | — |
| 2013-05-02 | $8.43 | $8.43 | 1,075,200 | — | — |
| 2013-05-01 | $6.55 | $6.55 | 222,000 | — | — |
| 2013-04-30 | $6.98 | $6.98 | 106,800 | — | — |
| 2013-04-29 | $6.83 | $6.83 | 73,600 | — | — |
| 2013-04-26 | $6.64 | $6.64 | 108,500 | — | — |
| 2013-04-25 | $6.65 | $6.65 | 57,500 | — | — |
| 2013-04-24 | $6.59 | $6.59 | 87,500 | — | — |
| 2013-04-23 | $6.62 | $6.62 | 103,400 | — | — |
| 2013-04-22 | $6.36 | $6.36 | 118,100 | — | — |
| 2013-04-19 | $6.43 | $6.43 | 107,200 | — | — |
| 2013-04-18 | $6.27 | $6.27 | 204,600 | — | — |
| 2013-04-17 | $6.30 | $6.30 | 216,900 | — | — |
| 2013-04-16 | $6.15 | $6.15 | 124,700 | — | — |
| 2013-04-15 | $5.81 | $5.81 | 203,900 | — | — |
| 2013-04-12 | $6.41 | $6.41 | 106,800 | — | — |
| 2013-04-11 | $6.44 | $6.44 | 128,400 | — | — |
| 2013-04-10 | $6.41 | $6.41 | 182,000 | — | — |
| 2013-04-09 | $6.11 | $6.11 | 349,900 | — | — |
| 2013-04-08 | $5.51 | $5.51 | 107,500 | — | — |
| 2013-04-05 | $5.32 | $5.32 | 103,500 | — | — |
| 2013-04-04 | $5.39 | $5.39 | 74,800 | — | — |
| 2013-04-03 | $5.31 | $5.31 | 77,500 | — | — |
| 2013-04-02 | $5.40 | $5.40 | 47,700 | — | — |
| 2013-04-01 | $5.34 | $5.34 | 53,200 | — | — |
| 2013-03-28 | $5.63 | $5.63 | 142,100 | — | — |
| 2013-03-27 | $5.44 | $5.44 | 108,900 | — | — |
| 2013-03-26 | $5.51 | $5.51 | 105,000 | — | — |
| 2013-03-25 | $5.57 | $5.57 | 57,500 | — | — |
| 2013-03-22 | $5.72 | $5.72 | 29,600 | — | — |
| 2013-03-21 | $5.75 | $5.75 | 111,800 | — | — |
| 2013-03-20 | $5.80 | $5.80 | 62,200 | — | — |
| 2013-03-19 | $5.69 | $5.69 | 98,200 | — | — |
| 2013-03-18 | $5.62 | $5.62 | 178,100 | — | — |
| 2013-03-15 | $5.69 | $5.69 | 400,000 | — | — |
| 2013-03-14 | $5.65 | $5.65 | 117,200 | — | — |
| 2013-03-13 | $5.67 | $5.67 | 163,700 | — | — |
| 2013-03-12 | $5.53 | $5.53 | 93,000 | — | — |
| 2013-03-11 | $5.56 | $5.56 | 78,500 | — | — |
| 2013-03-08 | $5.65 | $5.65 | 90,300 | — | — |
| 2013-03-07 | $5.68 | $5.68 | 77,500 | — | — |
| 2013-03-06 | $5.63 | $5.63 | 54,300 | — | — |
| 2013-03-05 | $5.60 | $5.60 | 66,800 | — | — |
| 2013-03-04 | $5.34 | $5.34 | 111,000 | — | — |
| 2013-03-01 | $5.35 | $5.35 | 166,700 | — | — |
| 2013-02-28 | $5.39 | $5.39 | 323,500 | — | — |
| 2013-02-27 | $5.80 | $5.80 | 158,300 | — | — |
| 2013-02-26 | $5.71 | $5.71 | 87,200 | — | — |
| 2013-02-25 | $5.54 | $5.54 | 118,600 | — | — |
| 2013-02-22 | $5.65 | $5.65 | 73,500 | — | — |
| 2013-02-21 | $5.60 | $5.60 | 45,400 | — | — |
| 2013-02-20 | $5.80 | $5.80 | 127,600 | — | — |
| 2013-02-19 | $5.81 | $5.81 | 322,500 | — | — |
| 2013-02-15 | $5.30 | $5.30 | 157,600 | — | — |
| 2013-02-14 | $5.35 | $5.35 | 92,400 | — | — |
| 2013-02-13 | $5.29 | $5.29 | 112,200 | — | — |
| 2013-02-12 | $5.37 | $5.37 | 40,400 | — | — |
| 2013-02-11 | $5.38 | $5.38 | 78,800 | — | — |
| 2013-02-08 | $5.28 | $5.28 | 36,600 | — | — |
| 2013-02-07 | $5.28 | $5.28 | 50,500 | — | — |
| 2013-02-06 | $5.52 | $5.52 | 91,200 | — | — |
| 2013-02-05 | $5.56 | $5.56 | 59,000 | — | — |
| 2013-02-04 | $5.36 | $5.36 | 86,900 | — | — |
| 2013-02-01 | $5.57 | $5.57 | 82,300 | — | — |
| 2013-01-31 | $5.66 | $5.66 | 104,600 | — | — |
| 2013-01-30 | $5.52 | $5.52 | 101,400 | — | — |
| 2013-01-29 | $5.69 | $5.69 | 164,200 | — | — |
| 2013-01-28 | $5.54 | $5.54 | 95,400 | — | — |
| 2013-01-25 | $5.25 | $5.25 | 100,700 | — | — |
| 2013-01-24 | $5.20 | $5.20 | 68,600 | — | — |
| 2013-01-23 | $5.23 | $5.23 | 100,600 | — | — |
| 2013-01-22 | $5.29 | $5.29 | 75,900 | — | — |
| 2013-01-18 | $5.35 | $5.35 | 119,700 | — | — |
| 2013-01-17 | $5.29 | $5.29 | 114,300 | — | — |
| 2013-01-16 | $5.29 | $5.29 | 354,600 | — | — |
| 2013-01-15 | $5.34 | $5.34 | 455,700 | — | — |
| 2013-01-14 | $5.60 | $5.60 | 126,000 | — | — |
| 2013-01-11 | $5.98 | $5.98 | 60,200 | — | — |
| 2013-01-10 | $5.65 | $5.65 | 227,400 | — | — |
| 2013-01-09 | $6.19 | $6.19 | 63,800 | — | — |
| 2013-01-08 | $6.22 | $6.22 | 76,500 | — | — |
| 2013-01-07 | $6.06 | $6.06 | 83,200 | — | — |
| 2013-01-04 | $6.20 | $6.20 | 68,000 | — | — |
| 2013-01-03 | $6.25 | $6.25 | 74,700 | — | — |
| 2013-01-02 | $6.19 | $6.19 | 142,600 | — | — |