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
- 1999-10-19 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 | $16.58 | $32.27 | 269,400 | — | — |
| 2013-12-30 | $16.59 | $32.28 | 386,600 | — | — |
| 2013-12-27 | $16.08 | $31.29 | 177,900 | — | — |
| 2013-12-26 | $16.19 | $31.51 | 278,200 | — | — |
| 2013-12-24 | $15.83 | $30.81 | 175,100 | — | — |
| 2013-12-23 | $15.76 | $30.67 | 257,600 | — | — |
| 2013-12-20 | $15.40 | $29.97 | 462,300 | — | — |
| 2013-12-19 | $15.06 | $29.31 | 224,400 | — | — |
| 2013-12-18 | $15.11 | $29.40 | 292,800 | — | — |
| 2013-12-17 | $14.99 | $29.17 | 537,500 | — | — |
| 2013-12-16 | $14.33 | $27.89 | 198,000 | — | — |
| 2013-12-13 | $14.31 | $27.85 | 104,300 | — | — |
| 2013-12-12 | $14.30 | $27.83 | 153,100 | — | — |
| 2013-12-11 | $14.17 | $27.58 | 242,100 | — | — |
| 2013-12-10 | $14.58 | $28.14 | 250,900 | — | — |
| 2013-12-09 | $14.28 | $27.56 | 195,800 | — | — |
| 2013-12-06 | $14.45 | $27.89 | 151,900 | — | — |
| 2013-12-05 | $14.49 | $27.97 | 191,600 | — | — |
| 2013-12-04 | $14.36 | $27.72 | 146,800 | — | — |
| 2013-12-03 | $14.58 | $28.14 | 205,600 | — | — |
| 2013-12-02 | $14.39 | $27.77 | 490,400 | — | — |
| 2013-11-29 | $15.31 | $29.55 | 212,300 | — | — |
| 2013-11-27 | $15.12 | $29.18 | 266,500 | — | — |
| 2013-11-26 | $14.78 | $28.53 | 134,200 | — | — |
| 2013-11-25 | $14.64 | $28.26 | 225,500 | — | — |
| 2013-11-22 | $14.42 | $27.83 | 131,400 | — | — |
| 2013-11-21 | $14.39 | $27.77 | 176,800 | — | — |
| 2013-11-20 | $14.20 | $27.41 | 543,400 | — | — |
| 2013-11-19 | $13.43 | $25.92 | 144,000 | — | — |
| 2013-11-18 | $13.60 | $26.25 | 172,000 | — | — |
| 2013-11-15 | $13.32 | $25.71 | 115,200 | — | — |
| 2013-11-14 | $13.20 | $25.48 | 85,900 | — | — |
| 2013-11-13 | $13.21 | $25.50 | 109,000 | — | — |
| 2013-11-12 | $13.05 | $25.19 | 114,300 | — | — |
| 2013-11-11 | $13.13 | $25.34 | 128,600 | — | — |
| 2013-11-08 | $12.94 | $24.97 | 221,500 | — | — |
| 2013-11-07 | $12.62 | $24.36 | 146,200 | — | — |
| 2013-11-06 | $12.72 | $24.55 | 245,500 | — | — |
| 2013-11-05 | $12.95 | $24.99 | 191,100 | — | — |
| 2013-11-04 | $12.96 | $25.01 | 227,300 | — | — |
| 2013-11-01 | $13.26 | $25.59 | 438,600 | — | — |
| 2013-10-31 | $12.95 | $24.99 | 745,100 | — | — |
| 2013-10-30 | $11.84 | $22.85 | 138,500 | — | — |
| 2013-10-29 | $12.05 | $23.26 | 110,100 | — | — |
| 2013-10-28 | $11.85 | $22.87 | 84,000 | — | — |
| 2013-10-25 | $11.91 | $22.99 | 84,200 | — | — |
| 2013-10-24 | $11.85 | $22.87 | 90,400 | — | — |
| 2013-10-23 | $11.67 | $22.52 | 110,500 | — | — |
| 2013-10-22 | $11.54 | $22.27 | 79,600 | — | — |
| 2013-10-21 | $11.42 | $22.04 | 73,900 | — | — |
| 2013-10-18 | $11.53 | $22.25 | 99,600 | — | — |
| 2013-10-17 | $11.53 | $22.25 | 177,600 | — | — |
| 2013-10-16 | $11.24 | $21.69 | 124,500 | — | — |
| 2013-10-15 | $11.06 | $21.35 | 72,000 | — | — |
| 2013-10-14 | $11.12 | $21.46 | 99,700 | — | — |
| 2013-10-11 | $11.09 | $21.40 | 152,100 | — | — |
| 2013-10-10 | $10.90 | $21.04 | 242,700 | — | — |
| 2013-10-09 | $10.80 | $20.84 | 154,400 | — | — |
| 2013-10-08 | $10.78 | $20.81 | 234,900 | — | — |
| 2013-10-07 | $10.89 | $21.02 | 146,700 | — | — |
| 2013-10-04 | $10.91 | $21.06 | 143,700 | — | — |
| 2013-10-03 | $10.88 | $21.00 | 267,300 | — | — |
| 2013-10-02 | $10.93 | $21.10 | 377,300 | — | — |
| 2013-10-01 | $10.77 | $20.79 | 294,100 | — | — |
| 2013-09-30 | $10.17 | $19.63 | 122,100 | — | — |
| 2013-09-27 | $10.07 | $19.44 | 154,600 | — | — |
| 2013-09-26 | $10.12 | $19.53 | 102,200 | — | — |
| 2013-09-25 | $10.05 | $19.40 | 102,800 | — | — |
| 2013-09-24 | $9.96 | $19.22 | 125,900 | — | — |
| 2013-09-23 | $9.86 | $19.03 | 255,900 | — | — |
| 2013-09-20 | $9.70 | $18.72 | 199,800 | — | — |
| 2013-09-19 | $9.75 | $18.82 | 82,700 | — | — |
| 2013-09-18 | $9.81 | $18.93 | 90,200 | — | — |
| 2013-09-17 | $9.83 | $18.97 | 121,600 | — | — |
| 2013-09-16 | $9.79 | $18.90 | 303,600 | — | — |
| 2013-09-13 | $10.16 | $19.61 | 50,000 | — | — |
| 2013-09-12 | $10.14 | $19.57 | 48,700 | — | — |
| 2013-09-11 | $10.16 | $19.61 | 64,300 | — | — |
| 2013-09-10 | $10.38 | $19.80 | 180,100 | — | — |
| 2013-09-09 | $10.26 | $19.57 | 76,100 | — | — |
| 2013-09-06 | $10.20 | $19.46 | 121,500 | — | — |
| 2013-09-05 | $10.24 | $19.54 | 102,400 | — | — |
| 2013-09-04 | $10.20 | $19.46 | 238,100 | — | — |
| 2013-09-03 | $9.90 | $18.89 | 146,400 | — | — |
| 2013-08-30 | $9.77 | $18.64 | 116,300 | — | — |
| 2013-08-29 | $9.83 | $18.75 | 47,500 | — | — |
| 2013-08-28 | $9.78 | $18.66 | 80,100 | — | — |
| 2013-08-27 | $9.83 | $18.75 | 131,800 | — | — |
| 2013-08-26 | $10.04 | $19.15 | 78,100 | — | — |
| 2013-08-23 | $10.08 | $19.23 | 75,500 | — | — |
| 2013-08-22 | $10.06 | $19.19 | 60,600 | — | — |
| 2013-08-21 | $9.92 | $18.92 | 74,800 | — | — |
| 2013-08-20 | $10.01 | $19.10 | 111,200 | — | — |
| 2013-08-19 | $9.90 | $18.89 | 116,000 | — | — |
| 2013-08-16 | $9.91 | $18.91 | 118,600 | — | — |
| 2013-08-15 | $10.00 | $19.08 | 157,100 | — | — |
| 2013-08-14 | $10.15 | $19.36 | 144,000 | — | — |
| 2013-08-13 | $10.24 | $19.54 | 56,200 | — | — |
| 2013-08-12 | $10.27 | $19.59 | 92,300 | — | — |
| 2013-08-09 | $10.20 | $19.46 | 192,900 | — | — |
| 2013-08-08 | $10.29 | $19.63 | 195,600 | — | — |
| 2013-08-07 | $10.32 | $19.69 | 137,200 | — | — |
| 2013-08-06 | $10.39 | $19.82 | 102,200 | — | — |
| 2013-08-05 | $10.46 | $19.95 | 175,100 | — | — |
| 2013-08-02 | $10.40 | $19.84 | 207,700 | — | — |
| 2013-08-01 | $10.33 | $19.71 | 498,800 | — | — |
| 2013-07-31 | $10.64 | $20.30 | 140,900 | — | — |
| 2013-07-30 | $10.70 | $20.41 | 94,600 | — | — |
| 2013-07-29 | $10.77 | $20.55 | 71,500 | — | — |
| 2013-07-26 | $10.84 | $20.68 | 66,000 | — | — |
| 2013-07-25 | $10.87 | $20.74 | 113,300 | — | — |
| 2013-07-24 | $10.80 | $20.60 | 133,200 | — | — |
| 2013-07-23 | $11.01 | $21.00 | 97,000 | — | — |
| 2013-07-22 | $11.06 | $21.10 | 99,500 | — | — |
| 2013-07-19 | $11.16 | $21.29 | 107,100 | — | — |
| 2013-07-18 | $11.20 | $21.37 | 59,800 | — | — |
| 2013-07-17 | $11.16 | $21.29 | 72,000 | — | — |
| 2013-07-16 | $11.21 | $21.39 | 190,100 | — | — |
| 2013-07-15 | $11.16 | $21.29 | 154,400 | — | — |
| 2013-07-12 | $11.01 | $21.00 | 119,000 | — | — |
| 2013-07-11 | $10.87 | $20.74 | 226,900 | — | — |
| 2013-07-10 | $10.65 | $20.32 | 115,100 | — | — |
| 2013-07-09 | $10.63 | $20.28 | 94,800 | — | — |
| 2013-07-08 | $10.67 | $20.36 | 121,400 | — | — |
| 2013-07-05 | $10.61 | $20.24 | 155,500 | — | — |
| 2013-07-03 | $10.47 | $19.97 | 100,200 | — | — |
| 2013-07-02 | $10.32 | $19.69 | 127,900 | — | — |
| 2013-07-01 | $10.33 | $19.71 | 201,000 | — | — |
| 2013-06-28 | $10.31 | $19.67 | 941,600 | — | — |
| 2013-06-27 | $9.96 | $19.00 | 101,300 | — | — |
| 2013-06-26 | $9.78 | $18.66 | 128,100 | — | — |
| 2013-06-25 | $9.92 | $18.92 | 106,000 | — | — |
| 2013-06-24 | $9.79 | $18.68 | 89,700 | — | — |
| 2013-06-21 | $9.84 | $18.77 | 177,500 | — | — |
| 2013-06-20 | $9.86 | $18.81 | 565,000 | — | — |
| 2013-06-19 | $9.98 | $19.04 | 65,900 | — | — |
| 2013-06-18 | $10.06 | $19.19 | 108,800 | — | — |
| 2013-06-17 | $9.94 | $18.96 | 108,000 | — | — |
| 2013-06-14 | $9.91 | $18.91 | 92,100 | — | — |
| 2013-06-13 | $9.94 | $18.96 | 168,500 | — | — |
| 2013-06-12 | $9.72 | $18.54 | 143,400 | — | — |
| 2013-06-11 | $9.79 | $18.45 | 158,400 | — | — |
| 2013-06-10 | $9.93 | $18.71 | 163,500 | — | — |
| 2013-06-07 | $9.83 | $18.52 | 133,200 | — | — |
| 2013-06-06 | $9.64 | $18.17 | 107,500 | — | — |
| 2013-06-05 | $9.64 | $18.17 | 103,700 | — | — |
| 2013-06-04 | $9.81 | $18.49 | 134,500 | — | — |
| 2013-06-03 | $9.83 | $18.52 | 318,900 | — | — |
| 2013-05-31 | $9.74 | $18.35 | 170,200 | — | — |
| 2013-05-30 | $9.67 | $18.22 | 161,000 | — | — |
| 2013-05-29 | $9.52 | $17.94 | 190,900 | — | — |
| 2013-05-28 | $9.48 | $17.86 | 220,400 | — | — |
| 2013-05-24 | $9.28 | $17.49 | 141,800 | — | — |
| 2013-05-23 | $9.16 | $17.26 | 78,800 | — | — |
| 2013-05-22 | $9.04 | $17.03 | 148,500 | — | — |
| 2013-05-21 | $9.16 | $17.26 | 102,900 | — | — |
| 2013-05-20 | $9.22 | $17.37 | 128,400 | — | — |
| 2013-05-17 | $9.25 | $17.43 | 135,300 | — | — |
| 2013-05-16 | $9.17 | $17.28 | 121,500 | — | — |
| 2013-05-15 | $9.16 | $17.26 | 221,200 | — | — |
| 2013-05-14 | $9.44 | $17.79 | 120,700 | — | — |
| 2013-05-13 | $9.28 | $17.49 | 131,700 | — | — |
| 2013-05-10 | $9.39 | $17.69 | 120,200 | — | — |
| 2013-05-09 | $9.29 | $17.51 | 66,600 | — | — |
| 2013-05-08 | $9.30 | $17.52 | 130,900 | — | — |
| 2013-05-07 | $9.23 | $17.39 | 179,000 | — | — |
| 2013-05-06 | $9.16 | $17.26 | 156,500 | — | — |
| 2013-05-03 | $9.30 | $17.52 | 225,200 | — | — |
| 2013-05-02 | $9.12 | $17.19 | 147,800 | — | — |
| 2013-05-01 | $9.00 | $16.96 | 126,600 | — | — |
| 2013-04-30 | $9.18 | $17.30 | 92,600 | — | — |
| 2013-04-29 | $9.15 | $17.24 | 72,100 | — | — |
| 2013-04-26 | $9.17 | $17.28 | 63,400 | — | — |
| 2013-04-25 | $9.15 | $17.24 | 112,800 | — | — |
| 2013-04-24 | $9.09 | $17.13 | 121,900 | — | — |
| 2013-04-23 | $9.01 | $16.98 | 130,400 | — | — |
| 2013-04-22 | $8.80 | $16.58 | 134,200 | — | — |
| 2013-04-19 | $8.67 | $16.34 | 128,300 | — | — |
| 2013-04-18 | $8.68 | $16.36 | 130,300 | — | — |
| 2013-04-17 | $8.81 | $16.60 | 161,100 | — | — |
| 2013-04-16 | $8.84 | $16.66 | 118,400 | — | — |
| 2013-04-15 | $8.74 | $16.47 | 131,100 | — | — |
| 2013-04-12 | $9.10 | $17.15 | 103,700 | — | — |
| 2013-04-11 | $9.10 | $17.15 | 168,500 | — | — |
| 2013-04-10 | $8.96 | $16.88 | 137,500 | — | — |
| 2013-04-09 | $8.78 | $16.54 | 72,500 | — | — |
| 2013-04-08 | $8.83 | $16.64 | 80,100 | — | — |
| 2013-04-05 | $8.77 | $16.53 | 74,100 | — | — |
| 2013-04-04 | $8.91 | $16.79 | 195,100 | — | — |
| 2013-04-03 | $8.85 | $16.68 | 168,800 | — | — |
| 2013-04-02 | $8.77 | $16.53 | 130,300 | — | — |
| 2013-04-01 | $8.75 | $16.49 | 127,200 | — | — |
| 2013-03-28 | $8.82 | $16.62 | 107,700 | — | — |
| 2013-03-27 | $8.73 | $16.45 | 88,800 | — | — |
| 2013-03-26 | $8.66 | $16.32 | 113,600 | — | — |
| 2013-03-25 | $8.73 | $16.45 | 163,100 | — | — |
| 2013-03-22 | $8.70 | $16.39 | 226,600 | — | — |
| 2013-03-21 | $8.63 | $16.26 | 96,200 | — | — |
| 2013-03-20 | $8.61 | $16.22 | 178,600 | — | — |
| 2013-03-19 | $8.65 | $16.30 | 134,800 | — | — |
| 2013-03-18 | $8.40 | $15.83 | 85,600 | — | — |
| 2013-03-15 | $8.55 | $16.11 | 177,800 | — | — |
| 2013-03-14 | $8.55 | $16.11 | 115,000 | — | — |
| 2013-03-13 | $8.51 | $16.04 | 150,400 | — | — |
| 2013-03-12 | $8.68 | $16.13 | 179,900 | — | — |
| 2013-03-11 | $8.88 | $16.50 | 144,300 | — | — |
| 2013-03-08 | $8.77 | $16.30 | 85,500 | — | — |
| 2013-03-07 | $8.74 | $16.24 | 128,400 | — | — |
| 2013-03-06 | $8.78 | $16.32 | 86,400 | — | — |
| 2013-03-05 | $8.72 | $16.20 | 180,100 | — | — |
| 2013-03-04 | $8.60 | $15.98 | 118,900 | — | — |
| 2013-03-01 | $8.58 | $15.94 | 138,700 | — | — |
| 2013-02-28 | $8.33 | $15.48 | 177,500 | — | — |
| 2013-02-27 | $8.52 | $15.83 | 98,000 | — | — |
| 2013-02-26 | $8.39 | $15.59 | 70,500 | — | — |
| 2013-02-25 | $8.42 | $15.65 | 78,300 | — | — |
| 2013-02-22 | $8.59 | $15.96 | 59,100 | — | — |
| 2013-02-21 | $8.46 | $15.72 | 114,500 | — | — |
| 2013-02-20 | $8.52 | $15.83 | 110,200 | — | — |
| 2013-02-19 | $8.82 | $16.39 | 280,400 | — | — |
| 2013-02-15 | $8.66 | $16.09 | 100,700 | — | — |
| 2013-02-14 | $8.62 | $16.02 | 40,400 | — | — |
| 2013-02-13 | $8.64 | $16.06 | 65,700 | — | — |
| 2013-02-12 | $8.55 | $15.89 | 38,800 | — | — |
| 2013-02-11 | $8.56 | $15.91 | 81,200 | — | — |
| 2013-02-08 | $8.48 | $15.76 | 69,500 | — | — |
| 2013-02-07 | $8.45 | $15.70 | 85,200 | — | — |
| 2013-02-06 | $8.53 | $15.85 | 160,100 | — | — |
| 2013-02-05 | $8.51 | $15.81 | 66,800 | — | — |
| 2013-02-04 | $8.50 | $15.80 | 114,200 | — | — |
| 2013-02-01 | $8.57 | $15.93 | 146,800 | — | — |
| 2013-01-31 | $8.56 | $15.91 | 189,700 | — | — |
| 2013-01-30 | $8.43 | $15.67 | 109,800 | — | — |
| 2013-01-29 | $8.41 | $15.63 | 93,700 | — | — |
| 2013-01-28 | $8.41 | $15.63 | 127,100 | — | — |
| 2013-01-25 | $8.35 | $15.52 | 101,500 | — | — |
| 2013-01-24 | $8.30 | $15.42 | 67,800 | — | — |
| 2013-01-23 | $8.30 | $15.42 | 93,400 | — | — |
| 2013-01-22 | $8.25 | $15.33 | 136,800 | — | — |
| 2013-01-18 | $8.25 | $15.33 | 120,900 | — | — |
| 2013-01-17 | $8.19 | $15.22 | 170,900 | — | — |
| 2013-01-16 | $8.06 | $14.98 | 146,300 | — | — |
| 2013-01-15 | $8.02 | $14.90 | 169,900 | — | — |
| 2013-01-14 | $8.06 | $14.98 | 150,300 | — | — |
| 2013-01-11 | $8.03 | $14.92 | 71,900 | — | — |
| 2013-01-10 | $8.01 | $14.88 | 82,400 | — | — |
| 2013-01-09 | $8.04 | $14.94 | 146,500 | — | — |
| 2013-01-08 | $8.03 | $14.92 | 107,300 | — | — |
| 2013-01-07 | $8.06 | $14.98 | 91,500 | — | — |
| 2013-01-04 | $8.09 | $15.03 | 91,500 | — | — |
| 2013-01-03 | $8.02 | $14.90 | 116,300 | — | — |
| 2013-01-02 | $8.03 | $14.92 | 197,500 | — | — |