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
- 2007-04-23 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 | $12.12 | $12.75 | 193,400 | — | — |
| 2013-12-30 | $12.09 | $12.72 | 151,000 | — | — |
| 2013-12-27 | $12.09 | $12.72 | 108,500 | — | — |
| 2013-12-26 | $12.11 | $12.74 | 104,300 | — | — |
| 2013-12-24 | $12.10 | $12.73 | 65,500 | — | — |
| 2013-12-23 | $12.18 | $12.81 | 194,000 | — | — |
| 2013-12-20 | $12.06 | $12.68 | 507,000 | — | — |
| 2013-12-19 | $11.86 | $12.47 | 181,500 | — | — |
| 2013-12-18 | $11.87 | $12.48 | 279,300 | — | — |
| 2013-12-17 | $11.84 | $12.45 | 226,900 | — | — |
| 2013-12-16 | $11.84 | $12.45 | 200,000 | — | — |
| 2013-12-13 | $11.61 | $12.21 | 136,800 | — | — |
| 2013-12-12 | $11.62 | $12.22 | 214,000 | — | — |
| 2013-12-11 | $11.48 | $12.07 | 217,400 | — | — |
| 2013-12-10 | $11.53 | $12.13 | 300,000 | — | — |
| 2013-12-09 | $11.74 | $12.35 | 134,600 | — | — |
| 2013-12-06 | $11.84 | $12.45 | 247,800 | — | — |
| 2013-12-05 | $11.61 | $12.21 | 133,600 | — | — |
| 2013-12-04 | $11.63 | $12.23 | 192,000 | — | — |
| 2013-12-03 | $11.64 | $12.24 | 263,000 | — | — |
| 2013-12-02 | $11.61 | $12.21 | 262,600 | — | — |
| 2013-11-29 | $11.72 | $12.33 | 91,400 | — | — |
| 2013-11-27 | $11.85 | $12.46 | 168,000 | — | — |
| 2013-11-26 | $11.73 | $12.34 | 142,100 | — | — |
| 2013-11-25 | $11.79 | $12.40 | 164,700 | — | — |
| 2013-11-22 | $11.83 | $12.44 | 249,700 | — | — |
| 2013-11-21 | $11.83 | $12.44 | 196,000 | — | — |
| 2013-11-20 | $11.80 | $12.41 | 143,600 | — | — |
| 2013-11-19 | $11.82 | $12.43 | 307,600 | — | — |
| 2013-11-18 | $11.90 | $12.52 | 421,000 | — | — |
| 2013-11-15 | $11.94 | $12.56 | 260,400 | — | — |
| 2013-11-14 | $11.97 | $12.59 | 360,100 | — | — |
| 2013-11-13 | $11.86 | $12.47 | 862,100 | — | — |
| 2013-11-12 | $11.87 | $12.48 | 568,500 | — | — |
| 2013-11-11 | $12.10 | $12.73 | 179,700 | — | — |
| 2013-11-08 | $12.21 | $12.84 | 198,200 | — | — |
| 2013-11-07 | $11.95 | $12.57 | 264,900 | — | — |
| 2013-11-06 | $12.09 | $12.72 | 366,300 | — | — |
| 2013-11-05 | $11.98 | $12.60 | 298,800 | — | — |
| 2013-11-04 | $12.22 | $12.85 | 237,000 | — | — |
| 2013-11-01 | $12.32 | $12.96 | 318,000 | — | — |
| 2013-10-31 | $12.17 | $12.80 | 339,900 | — | — |
| 2013-10-30 | $12.27 | $12.91 | 193,000 | — | — |
| 2013-10-29 | $12.37 | $13.01 | 172,300 | — | — |
| 2013-10-28 | $12.38 | $13.02 | 488,100 | — | — |
| 2013-10-25 | $12.38 | $13.02 | 201,500 | — | — |
| 2013-10-24 | $12.37 | $13.01 | 329,800 | — | — |
| 2013-10-23 | $12.29 | $12.93 | 394,800 | — | — |
| 2013-10-22 | $12.38 | $13.02 | 445,400 | — | — |
| 2013-10-21 | $12.07 | $12.70 | 239,800 | — | — |
| 2013-10-18 | $12.13 | $12.76 | 269,200 | — | — |
| 2013-10-17 | $12.18 | $12.81 | 298,800 | — | — |
| 2013-10-16 | $12.07 | $12.70 | 268,100 | — | — |
| 2013-10-15 | $11.96 | $12.58 | 305,000 | — | — |
| 2013-10-14 | $12.02 | $12.64 | 259,800 | — | — |
| 2013-10-11 | $12.04 | $12.66 | 347,900 | — | — |
| 2013-10-10 | $11.96 | $12.58 | 422,100 | — | — |
| 2013-10-09 | $11.78 | $12.39 | 367,800 | — | — |
| 2013-10-08 | $11.88 | $12.50 | 404,400 | — | — |
| 2013-10-07 | $11.97 | $12.59 | 276,600 | — | — |
| 2013-10-04 | $12.00 | $12.62 | 301,900 | — | — |
| 2013-10-03 | $12.00 | $12.62 | 294,000 | — | — |
| 2013-10-02 | $11.94 | $12.56 | 395,800 | — | — |
| 2013-10-01 | $12.01 | $12.63 | 1,076,800 | — | — |
| 2013-09-30 | $11.97 | $12.59 | 484,400 | — | — |
| 2013-09-27 | $11.84 | $12.45 | 1,060,500 | — | — |
| 2013-09-26 | $11.19 | $11.77 | 403,100 | — | — |
| 2013-09-25 | $11.21 | $11.79 | 575,100 | — | — |
| 2013-09-24 | $11.05 | $11.62 | 406,300 | — | — |
| 2013-09-23 | $11.15 | $11.73 | 345,000 | — | — |
| 2013-09-20 | $11.21 | $11.79 | 458,400 | — | — |
| 2013-09-19 | $11.27 | $11.85 | 259,400 | — | — |
| 2013-09-18 | $11.47 | $12.06 | 193,100 | — | — |
| 2013-09-17 | $11.52 | $12.12 | 158,100 | — | — |
| 2013-09-16 | $11.53 | $12.13 | 233,100 | — | — |
| 2013-09-13 | $11.73 | $12.34 | 347,300 | — | — |
| 2013-09-12 | $11.43 | $12.02 | 276,500 | — | — |
| 2013-09-11 | $11.48 | $12.07 | 291,800 | — | — |
| 2013-09-10 | $11.23 | $11.81 | 140,500 | — | — |
| 2013-09-09 | $11.22 | $11.80 | 143,600 | — | — |
| 2013-09-06 | $11.20 | $11.78 | 141,800 | — | — |
| 2013-09-05 | $11.15 | $11.73 | 236,000 | — | — |
| 2013-09-04 | $11.18 | $11.76 | 212,900 | — | — |
| 2013-09-03 | $11.00 | $11.57 | 378,700 | — | — |
| 2013-08-30 | $10.88 | $11.44 | 181,900 | — | — |
| 2013-08-29 | $10.99 | $11.56 | 137,000 | — | — |
| 2013-08-28 | $11.02 | $11.59 | 214,200 | — | — |
| 2013-08-27 | $10.90 | $11.46 | 280,400 | — | — |
| 2013-08-26 | $11.18 | $11.76 | 230,000 | — | — |
| 2013-08-23 | $11.32 | $11.91 | 223,400 | — | — |
| 2013-08-22 | $11.37 | $11.96 | 161,800 | — | — |
| 2013-08-21 | $11.21 | $11.79 | 180,900 | — | — |
| 2013-08-20 | $11.25 | $11.83 | 426,100 | — | — |
| 2013-08-19 | $11.18 | $11.76 | 298,800 | — | — |
| 2013-08-16 | $11.08 | $11.65 | 257,600 | — | — |
| 2013-08-15 | $11.07 | $11.64 | 759,500 | — | — |
| 2013-08-14 | $11.45 | $12.04 | 483,100 | — | — |
| 2013-08-13 | $11.67 | $12.27 | 616,800 | — | — |
| 2013-08-12 | $11.62 | $12.22 | 378,200 | — | — |
| 2013-08-09 | $11.76 | $12.37 | 312,400 | — | — |
| 2013-08-08 | $11.83 | $12.44 | 502,900 | — | — |
| 2013-08-07 | $11.85 | $12.46 | 817,700 | — | — |
| 2013-08-06 | $12.11 | $12.74 | 252,200 | — | — |
| 2013-08-05 | $12.32 | $12.96 | 270,800 | — | — |
| 2013-08-02 | $12.30 | $12.94 | 382,500 | — | — |
| 2013-08-01 | $12.00 | $12.62 | 270,400 | — | — |
| 2013-07-31 | $11.67 | $12.27 | 285,900 | — | — |
| 2013-07-30 | $11.71 | $12.32 | 559,700 | — | — |
| 2013-07-29 | $11.82 | $12.43 | 248,400 | — | — |
| 2013-07-26 | $11.86 | $12.47 | 274,600 | — | — |
| 2013-07-25 | $11.74 | $12.35 | 107,100 | — | — |
| 2013-07-24 | $11.81 | $12.42 | 133,300 | — | — |
| 2013-07-23 | $11.94 | $12.56 | 196,200 | — | — |
| 2013-07-22 | $11.99 | $12.61 | 195,000 | — | — |
| 2013-07-19 | $11.91 | $12.53 | 166,800 | — | — |
| 2013-07-18 | $11.93 | $12.55 | 202,700 | — | — |
| 2013-07-17 | $11.95 | $12.57 | 289,500 | — | — |
| 2013-07-16 | $11.73 | $12.34 | 144,900 | — | — |
| 2013-07-15 | $11.87 | $12.48 | 114,000 | — | — |
| 2013-07-12 | $11.79 | $12.40 | 61,600 | — | — |
| 2013-07-11 | $11.71 | $12.32 | 135,500 | — | — |
| 2013-07-10 | $11.71 | $12.32 | 189,200 | — | — |
| 2013-07-09 | $11.76 | $12.37 | 197,400 | — | — |
| 2013-07-08 | $11.61 | $12.21 | 197,800 | — | — |
| 2013-07-05 | $11.42 | $12.01 | 94,300 | — | — |
| 2013-07-03 | $11.25 | $11.83 | 101,200 | — | — |
| 2013-07-02 | $11.25 | $11.83 | 202,900 | — | — |
| 2013-07-01 | $11.25 | $11.83 | 165,200 | — | — |
| 2013-06-28 | $11.20 | $11.78 | 220,700 | — | — |
| 2013-06-27 | $11.14 | $11.72 | 102,300 | — | — |
| 2013-06-26 | $11.17 | $11.75 | 160,900 | — | — |
| 2013-06-25 | $10.93 | $11.50 | 110,100 | — | — |
| 2013-06-24 | $10.69 | $11.24 | 336,500 | — | — |
| 2013-06-21 | $10.83 | $11.39 | 559,000 | — | — |
| 2013-06-20 | $10.87 | $11.43 | 201,400 | — | — |
| 2013-06-19 | $11.00 | $11.57 | 169,900 | — | — |
| 2013-06-18 | $11.10 | $11.67 | 147,100 | — | — |
| 2013-06-17 | $11.14 | $11.72 | 164,000 | — | — |
| 2013-06-14 | $11.08 | $11.65 | 142,500 | — | — |
| 2013-06-13 | $11.05 | $11.62 | 171,600 | — | — |
| 2013-06-12 | $11.08 | $11.65 | 267,100 | — | — |
| 2013-06-11 | $11.02 | $11.59 | 137,200 | — | — |
| 2013-06-10 | $11.05 | $11.62 | 148,400 | — | — |
| 2013-06-07 | $11.02 | $11.59 | 125,800 | — | — |
| 2013-06-06 | $11.02 | $11.59 | 153,100 | — | — |
| 2013-06-05 | $10.89 | $11.45 | 107,800 | — | — |
| 2013-06-04 | $10.96 | $11.53 | 177,400 | — | — |
| 2013-06-03 | $10.95 | $11.52 | 159,100 | — | — |
| 2013-05-31 | $10.98 | $11.55 | 149,500 | — | — |
| 2013-05-30 | $11.05 | $11.62 | 275,800 | — | — |
| 2013-05-29 | $10.80 | $11.36 | 497,900 | — | — |
| 2013-05-28 | $11.12 | $11.70 | 219,700 | — | — |
| 2013-05-24 | $11.19 | $11.77 | 71,900 | — | — |
| 2013-05-23 | $11.19 | $11.77 | 115,900 | — | — |
| 2013-05-22 | $11.18 | $11.76 | 161,900 | — | — |
| 2013-05-21 | $11.27 | $11.85 | 157,400 | — | — |
| 2013-05-20 | $11.27 | $11.85 | 212,100 | — | — |
| 2013-05-17 | $11.15 | $11.73 | 157,300 | — | — |
| 2013-05-16 | $11.04 | $11.61 | 130,000 | — | — |
| 2013-05-15 | $11.05 | $11.62 | 167,700 | — | — |
| 2013-05-14 | $10.90 | $11.46 | 133,200 | — | — |
| 2013-05-13 | $10.83 | $11.39 | 161,200 | — | — |
| 2013-05-10 | $10.94 | $11.51 | 75,400 | — | — |
| 2013-05-09 | $10.91 | $11.48 | 87,400 | — | — |
| 2013-05-08 | $11.02 | $11.59 | 131,500 | — | — |
| 2013-05-07 | $11.06 | $11.63 | 415,100 | — | — |
| 2013-05-06 | $10.93 | $11.50 | 115,000 | — | — |
| 2013-05-03 | $10.92 | $11.49 | 144,100 | — | — |
| 2013-05-02 | $10.91 | $11.48 | 221,900 | — | — |
| 2013-05-01 | $10.82 | $11.38 | 232,700 | — | — |
| 2013-04-30 | $10.87 | $11.43 | 194,000 | — | — |
| 2013-04-29 | $10.80 | $11.36 | 303,100 | — | — |
| 2013-04-26 | $10.61 | $11.16 | 959,000 | — | — |
| 2013-04-25 | $10.49 | $11.03 | 385,700 | — | — |
| 2013-04-24 | $10.49 | $11.03 | 271,500 | — | — |
| 2013-04-23 | $10.47 | $11.01 | 172,400 | — | — |
| 2013-04-22 | $10.42 | $10.96 | 180,800 | — | — |
| 2013-04-19 | $10.43 | $10.97 | 319,200 | — | — |
| 2013-04-18 | $10.24 | $10.77 | 261,300 | — | — |
| 2013-04-17 | $10.20 | $10.73 | 301,700 | — | — |
| 2013-04-16 | $10.30 | $10.83 | 124,200 | — | — |
| 2013-04-15 | $10.31 | $10.84 | 292,300 | — | — |
| 2013-04-12 | $10.48 | $11.02 | 300,800 | — | — |
| 2013-04-11 | $10.67 | $11.22 | 176,900 | — | — |
| 2013-04-10 | $10.55 | $11.10 | 257,100 | — | — |
| 2013-04-09 | $10.49 | $11.03 | 389,100 | — | — |
| 2013-04-08 | $10.56 | $11.11 | 203,400 | — | — |
| 2013-04-05 | $10.54 | $11.09 | 186,000 | — | — |
| 2013-04-04 | $10.62 | $11.17 | 192,700 | — | — |
| 2013-04-03 | $10.60 | $11.15 | 156,700 | — | — |
| 2013-04-02 | $10.76 | $11.32 | 210,800 | — | — |
| 2013-04-01 | $10.69 | $11.24 | 151,300 | — | — |
| 2013-03-28 | $10.84 | $11.40 | 124,100 | — | — |
| 2013-03-27 | $10.80 | $11.36 | 183,300 | — | — |
| 2013-03-26 | $10.84 | $11.40 | 155,200 | — | — |
| 2013-03-25 | $10.83 | $11.39 | 339,900 | — | — |
| 2013-03-22 | $10.74 | $11.30 | 213,800 | — | — |
| 2013-03-21 | $10.80 | $11.36 | 168,800 | — | — |
| 2013-03-20 | $10.78 | $11.34 | 174,400 | — | — |
| 2013-03-19 | $10.80 | $11.36 | 263,500 | — | — |
| 2013-03-18 | $10.81 | $11.37 | 225,600 | — | — |
| 2013-03-15 | $10.79 | $11.35 | 635,600 | — | — |
| 2013-03-14 | $10.90 | $11.46 | 290,200 | — | — |
| 2013-03-13 | $10.73 | $11.29 | 348,900 | — | — |
| 2013-03-12 | $10.76 | $11.32 | 347,100 | — | — |
| 2013-03-11 | $10.74 | $11.30 | 401,900 | — | — |
| 2013-03-08 | $10.69 | $11.24 | 758,100 | — | — |
| 2013-03-07 | $10.60 | $11.15 | 286,400 | — | — |
| 2013-03-06 | $10.71 | $11.26 | 1,032,300 | — | — |
| 2013-03-05 | $10.47 | $11.01 | 322,800 | — | — |
| 2013-03-04 | $10.54 | $11.09 | 241,800 | — | — |
| 2013-03-01 | $10.56 | $11.11 | 538,500 | — | — |
| 2013-02-28 | $10.51 | $11.05 | 264,000 | — | — |
| 2013-02-27 | $10.53 | $11.08 | 117,800 | — | — |
| 2013-02-26 | $10.44 | $10.98 | 180,500 | — | — |
| 2013-02-25 | $10.43 | $10.97 | 170,100 | — | — |
| 2013-02-22 | $10.59 | $11.14 | 175,300 | — | — |
| 2013-02-21 | $10.53 | $11.08 | 183,600 | — | — |
| 2013-02-20 | $10.61 | $11.16 | 207,900 | — | — |
| 2013-02-19 | $10.69 | $11.24 | 239,000 | — | — |
| 2013-02-15 | $10.68 | $11.23 | 265,800 | — | — |
| 2013-02-14 | $10.66 | $11.21 | 409,000 | — | — |
| 2013-02-13 | $10.60 | $11.15 | 201,500 | — | — |
| 2013-02-12 | $10.60 | $11.15 | 254,600 | — | — |
| 2013-02-11 | $10.50 | $11.04 | 201,000 | — | — |
| 2013-02-08 | $10.50 | $11.04 | 817,300 | — | — |
| 2013-02-07 | $10.50 | $11.04 | 357,600 | — | — |
| 2013-02-06 | $10.44 | $10.98 | 351,300 | — | — |
| 2013-02-05 | $10.51 | $11.05 | 768,600 | — | — |
| 2013-02-04 | $10.39 | $10.93 | 721,900 | — | — |
| 2013-02-01 | $10.31 | $10.84 | 589,400 | — | — |
| 2013-01-31 | $10.23 | $10.76 | 924,400 | — | — |
| 2013-01-30 | $9.92 | $10.43 | 393,500 | — | — |
| 2013-01-29 | $9.95 | $10.47 | 382,900 | — | — |
| 2013-01-28 | $9.91 | $10.42 | 483,000 | — | — |
| 2013-01-25 | $9.96 | $10.48 | 646,200 | — | — |
| 2013-01-24 | $10.08 | $10.60 | 411,100 | — | — |
| 2013-01-23 | $10.13 | $10.65 | 478,000 | — | — |
| 2013-01-22 | $10.03 | $10.55 | 294,300 | — | — |
| 2013-01-18 | $10.00 | $10.52 | 275,600 | — | — |
| 2013-01-17 | $10.01 | $10.53 | 410,000 | — | — |
| 2013-01-16 | $10.12 | $10.64 | 509,600 | — | — |
| 2013-01-15 | $10.20 | $10.73 | 573,400 | — | — |
| 2013-01-14 | $10.26 | $10.79 | 508,100 | — | — |
| 2013-01-11 | $10.03 | $10.55 | 393,100 | — | — |
| 2013-01-10 | $10.09 | $10.61 | 179,900 | — | — |
| 2013-01-09 | $9.98 | $10.50 | 258,200 | — | — |
| 2013-01-08 | $9.98 | $10.50 | 209,700 | — | — |
| 2013-01-07 | $9.94 | $10.45 | 362,400 | — | — |
| 2013-01-04 | $10.04 | $10.56 | 432,100 | — | — |
| 2013-01-03 | $9.99 | $10.51 | 906,900 | — | — |
| 2013-01-02 | $9.82 | $10.33 | 884,400 | — | — |