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
- 1991-07-12 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 | $11.73 | $11.73 | 35,300 | — | — |
| 2013-12-30 | $11.74 | $11.74 | 33,600 | — | — |
| 2013-12-27 | $12.07 | $12.07 | 15,000 | — | — |
| 2013-12-26 | $11.99 | $11.99 | 36,500 | — | — |
| 2013-12-24 | $12.00 | $12.00 | 9,400 | — | — |
| 2013-12-23 | $11.79 | $11.79 | 48,400 | — | — |
| 2013-12-20 | $11.85 | $11.85 | 130,800 | — | — |
| 2013-12-19 | $11.13 | $11.13 | 27,800 | — | — |
| 2013-12-18 | $11.20 | $11.20 | 102,800 | — | — |
| 2013-12-17 | $10.95 | $10.95 | 27,300 | — | — |
| 2013-12-16 | $11.48 | $11.48 | 18,200 | — | — |
| 2013-12-13 | $11.26 | $11.26 | 28,000 | — | — |
| 2013-12-12 | $11.43 | $11.43 | 25,300 | — | — |
| 2013-12-11 | $11.51 | $11.51 | 67,100 | — | — |
| 2013-12-10 | $12.09 | $12.09 | 68,500 | — | — |
| 2013-12-09 | $11.71 | $11.71 | 26,000 | — | — |
| 2013-12-06 | $11.98 | $11.98 | 28,900 | — | — |
| 2013-12-05 | $11.59 | $11.59 | 36,900 | — | — |
| 2013-12-04 | $11.93 | $11.93 | 54,200 | — | — |
| 2013-12-03 | $12.08 | $12.08 | 22,200 | — | — |
| 2013-12-02 | $11.93 | $11.93 | 25,500 | — | — |
| 2013-11-29 | $12.17 | $12.17 | 27,500 | — | — |
| 2013-11-27 | $12.01 | $12.01 | 35,000 | — | — |
| 2013-11-26 | $11.83 | $11.83 | 34,000 | — | — |
| 2013-11-25 | $11.64 | $11.64 | 23,300 | — | — |
| 2013-11-22 | $11.40 | $11.40 | 23,300 | — | — |
| 2013-11-21 | $11.34 | $11.34 | 34,400 | — | — |
| 2013-11-20 | $11.14 | $11.14 | 31,300 | — | — |
| 2013-11-19 | $11.45 | $11.45 | 37,600 | — | — |
| 2013-11-18 | $11.47 | $11.47 | 45,500 | — | — |
| 2013-11-15 | $10.99 | $10.99 | 46,700 | — | — |
| 2013-11-14 | $10.87 | $10.87 | 92,200 | — | — |
| 2013-11-13 | $10.62 | $10.62 | 46,300 | — | — |
| 2013-11-12 | $10.26 | $10.26 | 160,500 | — | — |
| 2013-11-11 | $10.21 | $10.21 | 75,800 | — | — |
| 2013-11-08 | $10.13 | $10.13 | 31,900 | — | — |
| 2013-11-07 | $9.96 | $9.96 | 40,000 | — | — |
| 2013-11-06 | $9.95 | $9.95 | 50,600 | — | — |
| 2013-11-05 | $9.82 | $9.82 | 26,400 | — | — |
| 2013-11-04 | $9.77 | $9.77 | 41,400 | — | — |
| 2013-11-01 | $9.53 | $9.53 | 61,900 | — | — |
| 2013-10-31 | $9.60 | $9.60 | 48,200 | — | — |
| 2013-10-30 | $9.75 | $9.75 | 32,300 | — | — |
| 2013-10-29 | $9.91 | $9.91 | 64,300 | — | — |
| 2013-10-28 | $9.59 | $9.59 | 64,900 | — | — |
| 2013-10-25 | $9.48 | $9.48 | 30,100 | — | — |
| 2013-10-24 | $9.39 | $9.39 | 76,600 | — | — |
| 2013-10-23 | $9.50 | $9.50 | 29,800 | — | — |
| 2013-10-22 | $9.52 | $9.52 | 40,500 | — | — |
| 2013-10-21 | $9.47 | $9.47 | 90,300 | — | — |
| 2013-10-18 | $9.10 | $9.10 | 36,400 | — | — |
| 2013-10-17 | $9.01 | $9.01 | 47,200 | — | — |
| 2013-10-16 | $9.02 | $9.02 | 22,100 | — | — |
| 2013-10-15 | $9.27 | $9.27 | 14,700 | — | — |
| 2013-10-14 | $9.69 | $9.69 | 46,500 | — | — |
| 2013-10-11 | $9.54 | $9.54 | 25,000 | — | — |
| 2013-10-10 | $9.15 | $9.15 | 24,600 | — | — |
| 2013-10-09 | $8.83 | $8.83 | 40,000 | — | — |
| 2013-10-08 | $8.67 | $8.67 | 29,100 | — | — |
| 2013-10-07 | $8.85 | $8.85 | 25,500 | — | — |
| 2013-10-04 | $8.98 | $8.98 | 18,200 | — | — |
| 2013-10-03 | $8.93 | $8.93 | 31,200 | — | — |
| 2013-10-02 | $9.13 | $9.13 | 46,000 | — | — |
| 2013-10-01 | $9.27 | $9.27 | 25,500 | — | — |
| 2013-09-30 | $9.25 | $9.25 | 59,400 | — | — |
| 2013-09-27 | $9.25 | $9.25 | 25,800 | — | — |
| 2013-09-26 | $9.32 | $9.32 | 48,900 | — | — |
| 2013-09-25 | $9.27 | $9.27 | 26,200 | — | — |
| 2013-09-24 | $9.26 | $9.26 | 33,900 | — | — |
| 2013-09-23 | $9.37 | $9.37 | 23,200 | — | — |
| 2013-09-20 | $9.49 | $9.49 | 46,000 | — | — |
| 2013-09-19 | $9.44 | $9.44 | 42,500 | — | — |
| 2013-09-18 | $9.59 | $9.59 | 34,700 | — | — |
| 2013-09-17 | $9.55 | $9.55 | 76,200 | — | — |
| 2013-09-16 | $9.39 | $9.39 | 33,500 | — | — |
| 2013-09-13 | $9.59 | $9.59 | 21,500 | — | — |
| 2013-09-12 | $9.60 | $9.60 | 36,000 | — | — |
| 2013-09-11 | $9.66 | $9.66 | 28,600 | — | — |
| 2013-09-10 | $9.71 | $9.71 | 42,200 | — | — |
| 2013-09-09 | $9.74 | $9.74 | 29,100 | — | — |
| 2013-09-06 | $9.60 | $9.60 | 43,000 | — | — |
| 2013-09-05 | $9.67 | $9.67 | 8,300 | — | — |
| 2013-09-04 | $9.68 | $9.68 | 51,900 | — | — |
| 2013-09-03 | $9.74 | $9.74 | 18,700 | — | — |
| 2013-08-30 | $9.69 | $9.69 | 32,700 | — | — |
| 2013-08-29 | $9.77 | $9.77 | 14,300 | — | — |
| 2013-08-28 | $9.77 | $9.77 | 43,100 | — | — |
| 2013-08-27 | $9.69 | $9.69 | 34,500 | — | — |
| 2013-08-26 | $9.70 | $9.70 | 21,800 | — | — |
| 2013-08-23 | $9.66 | $9.66 | 31,400 | — | — |
| 2013-08-22 | $9.79 | $9.79 | 14,800 | — | — |
| 2013-08-21 | $9.70 | $9.70 | 22,600 | — | — |
| 2013-08-20 | $9.76 | $9.76 | 61,600 | — | — |
| 2013-08-19 | $9.84 | $9.84 | 62,900 | — | — |
| 2013-08-16 | $9.95 | $9.95 | 74,800 | — | — |
| 2013-08-15 | $9.95 | $9.95 | 94,000 | — | — |
| 2013-08-14 | $10.04 | $10.04 | 34,900 | — | — |
| 2013-08-13 | $10.01 | $10.01 | 82,900 | — | — |
| 2013-08-12 | $10.00 | $10.00 | 15,100 | — | — |
| 2013-08-09 | $9.99 | $9.99 | 32,000 | — | — |
| 2013-08-08 | $10.05 | $10.05 | 24,000 | — | — |
| 2013-08-07 | $9.98 | $9.98 | 18,100 | — | — |
| 2013-08-06 | $9.93 | $9.93 | 33,700 | — | — |
| 2013-08-05 | $10.08 | $10.08 | 10,600 | — | — |
| 2013-08-02 | $9.97 | $9.97 | 20,900 | — | — |
| 2013-08-01 | $10.02 | $10.02 | 30,600 | — | — |
| 2013-07-31 | $9.82 | $9.82 | 51,000 | — | — |
| 2013-07-30 | $9.86 | $9.86 | 47,000 | — | — |
| 2013-07-29 | $10.13 | $10.13 | 76,400 | — | — |
| 2013-07-26 | $10.50 | $10.50 | 128,100 | — | — |
| 2013-07-25 | $10.49 | $10.49 | 38,700 | — | — |
| 2013-07-24 | $10.50 | $10.50 | 19,800 | — | — |
| 2013-07-23 | $10.43 | $10.43 | 23,000 | — | — |
| 2013-07-22 | $10.39 | $10.39 | 30,200 | — | — |
| 2013-07-19 | $10.38 | $10.38 | 21,700 | — | — |
| 2013-07-18 | $10.37 | $10.37 | 52,500 | — | — |
| 2013-07-17 | $10.10 | $10.10 | 39,000 | — | — |
| 2013-07-16 | $10.12 | $10.12 | 34,100 | — | — |
| 2013-07-15 | $10.05 | $10.05 | 58,900 | — | — |
| 2013-07-12 | $10.00 | $10.00 | 33,200 | — | — |
| 2013-07-11 | $9.88 | $9.88 | 69,200 | — | — |
| 2013-07-10 | $9.82 | $9.82 | 31,600 | — | — |
| 2013-07-09 | $9.36 | $9.36 | 39,700 | — | — |
| 2013-07-08 | $9.28 | $9.28 | 52,200 | — | — |
| 2013-07-05 | $9.27 | $9.27 | 16,000 | — | — |
| 2013-07-03 | $9.25 | $9.25 | 9,200 | — | — |
| 2013-07-02 | $9.17 | $9.17 | 66,600 | — | — |
| 2013-07-01 | $9.13 | $9.13 | 62,900 | — | — |
| 2013-06-28 | $9.06 | $9.06 | 160,400 | — | — |
| 2013-06-27 | $9.07 | $9.07 | 113,100 | — | — |
| 2013-06-26 | $8.91 | $8.91 | 31,000 | — | — |
| 2013-06-25 | $9.19 | $9.19 | 93,200 | — | — |
| 2013-06-24 | $9.30 | $9.30 | 41,300 | — | — |
| 2013-06-21 | $9.56 | $9.56 | 95,900 | — | — |
| 2013-06-20 | $9.18 | $9.18 | 35,600 | — | — |
| 2013-06-19 | $9.36 | $9.36 | 40,400 | — | — |
| 2013-06-18 | $9.32 | $9.32 | 82,400 | — | — |
| 2013-06-17 | $9.20 | $9.20 | 150,000 | — | — |
| 2013-06-14 | $9.43 | $9.43 | 95,800 | — | — |
| 2013-06-13 | $10.12 | $10.12 | 20,000 | — | — |
| 2013-06-12 | $10.07 | $10.07 | 18,500 | — | — |
| 2013-06-11 | $10.02 | $10.02 | 9,900 | — | — |
| 2013-06-10 | $10.22 | $10.22 | 37,200 | — | — |
| 2013-06-07 | $10.27 | $10.27 | 26,500 | — | — |
| 2013-06-06 | $10.33 | $10.33 | 42,700 | — | — |
| 2013-06-05 | $10.33 | $10.33 | 42,900 | — | — |
| 2013-06-04 | $10.29 | $10.29 | 31,300 | — | — |
| 2013-06-03 | $10.49 | $10.49 | 67,200 | — | — |
| 2013-05-31 | $10.35 | $10.35 | 16,100 | — | — |
| 2013-05-30 | $10.43 | $10.43 | 25,100 | — | — |
| 2013-05-29 | $10.41 | $10.41 | 27,400 | — | — |
| 2013-05-28 | $10.50 | $10.50 | 51,500 | — | — |
| 2013-05-24 | $10.48 | $10.48 | 17,900 | — | — |
| 2013-05-23 | $10.50 | $10.50 | 21,200 | — | — |
| 2013-05-22 | $10.34 | $10.34 | 42,200 | — | — |
| 2013-05-21 | $10.47 | $10.47 | 51,400 | — | — |
| 2013-05-20 | $10.48 | $10.48 | 35,000 | — | — |
| 2013-05-17 | $10.46 | $10.46 | 31,100 | — | — |
| 2013-05-16 | $10.49 | $10.49 | 19,000 | — | — |
| 2013-05-15 | $10.50 | $10.50 | 31,500 | — | — |
| 2013-05-14 | $10.40 | $10.40 | 40,000 | — | — |
| 2013-05-13 | $10.42 | $10.42 | 35,600 | — | — |
| 2013-05-10 | $10.39 | $10.39 | 28,700 | — | — |
| 2013-05-09 | $10.05 | $10.05 | 27,100 | — | — |
| 2013-05-08 | $10.21 | $10.21 | 50,800 | — | — |
| 2013-05-07 | $10.39 | $10.39 | 19,000 | — | — |
| 2013-05-06 | $10.47 | $10.47 | 35,200 | — | — |
| 2013-05-03 | $10.29 | $10.29 | 37,200 | — | — |
| 2013-05-02 | $10.02 | $10.02 | 32,800 | — | — |
| 2013-05-01 | $10.01 | $10.01 | 90,200 | — | — |
| 2013-04-30 | $10.12 | $10.12 | 33,300 | — | — |
| 2013-04-29 | $10.14 | $10.14 | 35,300 | — | — |
| 2013-04-26 | $10.21 | $10.21 | 18,200 | — | — |
| 2013-04-25 | $10.60 | $10.60 | 30,300 | — | — |
| 2013-04-24 | $10.74 | $10.74 | 32,200 | — | — |
| 2013-04-23 | $10.11 | $10.11 | 60,500 | — | — |
| 2013-04-22 | $9.92 | $9.92 | 68,000 | — | — |
| 2013-04-19 | $10.38 | $10.38 | 18,700 | — | — |
| 2013-04-18 | $10.43 | $10.43 | 56,300 | — | — |
| 2013-04-17 | $10.63 | $10.63 | 44,600 | — | — |
| 2013-04-16 | $10.63 | $10.63 | 24,300 | — | — |
| 2013-04-15 | $10.43 | $10.43 | 87,700 | — | — |
| 2013-04-12 | $10.91 | $10.91 | 25,300 | — | — |
| 2013-04-11 | $10.82 | $10.82 | 23,200 | — | — |
| 2013-04-10 | $10.81 | $10.81 | 35,600 | — | — |
| 2013-04-09 | $10.81 | $10.81 | 54,500 | — | — |
| 2013-04-08 | $10.97 | $10.97 | 27,000 | — | — |
| 2013-04-05 | $10.79 | $10.79 | 19,800 | — | — |
| 2013-04-04 | $10.94 | $10.94 | 18,000 | — | — |
| 2013-04-03 | $10.80 | $10.80 | 33,900 | — | — |
| 2013-04-02 | $10.80 | $10.80 | 37,700 | — | — |
| 2013-04-01 | $10.83 | $10.83 | 34,300 | — | — |
| 2013-03-28 | $10.89 | $10.89 | 48,800 | — | — |
| 2013-03-27 | $10.80 | $10.80 | 24,100 | — | — |
| 2013-03-26 | $10.97 | $10.97 | 133,400 | — | — |
| 2013-03-25 | $11.10 | $11.10 | 69,800 | — | — |
| 2013-03-22 | $11.04 | $11.04 | 28,400 | — | — |
| 2013-03-21 | $10.91 | $10.91 | 103,000 | — | — |
| 2013-03-20 | $10.90 | $10.90 | 24,600 | — | — |
| 2013-03-19 | $10.89 | $10.89 | 58,100 | — | — |
| 2013-03-18 | $10.61 | $10.61 | 118,900 | — | — |
| 2013-03-15 | $11.04 | $11.04 | 125,800 | — | — |
| 2013-03-14 | $11.10 | $11.10 | 48,700 | — | — |
| 2013-03-13 | $11.10 | $11.10 | 21,400 | — | — |
| 2013-03-12 | $11.32 | $11.32 | 22,400 | — | — |
| 2013-03-11 | $11.18 | $11.18 | 18,300 | — | — |
| 2013-03-08 | $11.59 | $11.59 | 21,100 | — | — |
| 2013-03-07 | $11.76 | $11.76 | 21,800 | — | — |
| 2013-03-06 | $11.61 | $11.61 | 32,200 | — | — |
| 2013-03-05 | $11.78 | $11.78 | 31,000 | — | — |
| 2013-03-04 | $11.32 | $11.32 | 29,900 | — | — |
| 2013-03-01 | $11.30 | $11.30 | 39,800 | — | — |
| 2013-02-28 | $11.30 | $11.30 | 40,800 | — | — |
| 2013-02-27 | $11.31 | $11.31 | 35,600 | — | — |
| 2013-02-26 | $11.27 | $11.27 | 34,700 | — | — |
| 2013-02-25 | $10.81 | $10.81 | 52,100 | — | — |
| 2013-02-22 | $10.85 | $10.85 | 51,500 | — | — |
| 2013-02-21 | $10.85 | $10.85 | 32,500 | — | — |
| 2013-02-20 | $10.77 | $10.77 | 77,800 | — | — |
| 2013-02-19 | $11.20 | $11.20 | 132,100 | — | — |
| 2013-02-15 | $11.33 | $11.33 | 56,800 | — | — |
| 2013-02-14 | $11.51 | $11.51 | 226,300 | — | — |
| 2013-02-13 | $10.27 | $10.27 | 26,700 | — | — |
| 2013-02-12 | $10.20 | $10.20 | 46,400 | — | — |
| 2013-02-11 | $10.19 | $10.19 | 43,300 | — | — |
| 2013-02-08 | $9.98 | $9.98 | 18,500 | — | — |
| 2013-02-07 | $10.04 | $10.04 | 15,100 | — | — |
| 2013-02-06 | $10.01 | $10.01 | 77,400 | — | — |
| 2013-02-05 | $10.10 | $10.10 | 32,600 | — | — |
| 2013-02-04 | $9.87 | $9.87 | 43,800 | — | — |
| 2013-02-01 | $10.19 | $10.19 | 34,600 | — | — |
| 2013-01-31 | $10.25 | $10.25 | 54,500 | — | — |
| 2013-01-30 | $10.02 | $10.02 | 45,100 | — | — |
| 2013-01-29 | $10.27 | $10.27 | 77,100 | — | — |
| 2013-01-28 | $10.00 | $10.00 | 43,000 | — | — |
| 2013-01-25 | $10.13 | $10.13 | 38,900 | — | — |
| 2013-01-24 | $10.15 | $10.15 | 20,500 | — | — |
| 2013-01-23 | $10.05 | $10.05 | 47,100 | — | — |
| 2013-01-22 | $10.03 | $10.03 | 44,700 | — | — |
| 2013-01-18 | $10.01 | $10.01 | 45,700 | — | — |
| 2013-01-17 | $10.00 | $10.00 | 55,000 | — | — |
| 2013-01-16 | $9.95 | $9.95 | 13,700 | — | — |
| 2013-01-15 | $10.00 | $10.00 | 20,000 | — | — |
| 2013-01-14 | $9.92 | $9.92 | 40,500 | — | — |
| 2013-01-11 | $9.91 | $9.91 | 13,100 | — | — |
| 2013-01-10 | $9.86 | $9.86 | 9,000 | — | — |
| 2013-01-09 | $9.93 | $9.93 | 17,200 | — | — |
| 2013-01-08 | $9.80 | $9.80 | 60,200 | — | — |
| 2013-01-07 | $10.13 | $10.13 | 60,400 | — | — |
| 2013-01-04 | $9.95 | $9.95 | 16,900 | — | — |
| 2013-01-03 | $9.89 | $9.89 | 35,100 | — | — |
| 2013-01-02 | $9.98 | $9.98 | 74,500 | — | — |