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
- 2012-05-04 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 | $11.45 | $11.45 | 109,800 | — | — |
| 2013-12-30 | $11.29 | $11.29 | 62,300 | — | — |
| 2013-12-27 | $11.24 | $11.24 | 86,800 | — | — |
| 2013-12-26 | $11.05 | $11.05 | 78,600 | — | — |
| 2013-12-24 | $11.22 | $11.22 | 34,800 | — | — |
| 2013-12-23 | $11.23 | $11.23 | 119,400 | — | — |
| 2013-12-20 | $10.97 | $10.97 | 100,100 | — | — |
| 2013-12-19 | $10.78 | $10.78 | 89,300 | — | — |
| 2013-12-18 | $11.00 | $11.00 | 124,600 | — | — |
| 2013-12-17 | $11.05 | $11.05 | 67,800 | — | — |
| 2013-12-16 | $11.08 | $11.08 | 101,800 | — | — |
| 2013-12-13 | $11.16 | $11.16 | 66,100 | — | — |
| 2013-12-12 | $11.15 | $11.15 | 61,600 | — | — |
| 2013-12-11 | $11.30 | $11.30 | 83,500 | — | — |
| 2013-12-10 | $11.30 | $11.30 | 142,400 | — | — |
| 2013-12-09 | $11.37 | $11.37 | 138,800 | — | — |
| 2013-12-06 | $11.54 | $11.54 | 138,000 | — | — |
| 2013-12-05 | $11.56 | $11.56 | 214,300 | — | — |
| 2013-12-04 | $11.98 | $11.98 | 255,300 | — | — |
| 2013-12-03 | $12.07 | $12.07 | 140,000 | — | — |
| 2013-12-02 | $11.90 | $11.90 | 269,700 | — | — |
| 2013-11-29 | $12.04 | $12.04 | 163,600 | — | — |
| 2013-11-27 | $12.00 | $12.00 | 1,200,100 | — | — |
| 2013-11-26 | $15.88 | $15.88 | 98,700 | — | — |
| 2013-11-25 | $15.22 | $15.22 | 12,000 | — | — |
| 2013-11-22 | $15.00 | $15.00 | 43,300 | — | — |
| 2013-11-21 | $15.11 | $15.11 | 47,300 | — | — |
| 2013-11-20 | $15.10 | $15.10 | 29,400 | — | — |
| 2013-11-19 | $14.99 | $14.99 | 42,700 | — | — |
| 2013-11-18 | $15.11 | $15.11 | 21,900 | — | — |
| 2013-11-15 | $15.04 | $15.04 | 41,600 | — | — |
| 2013-11-14 | $15.10 | $15.10 | 5,200 | — | — |
| 2013-11-13 | $15.23 | $15.23 | 22,300 | — | — |
| 2013-11-12 | $15.40 | $15.40 | 17,500 | — | — |
| 2013-11-11 | $15.49 | $15.49 | 27,600 | — | — |
| 2013-11-08 | $15.41 | $15.41 | 37,000 | — | — |
| 2013-11-07 | $15.10 | $15.10 | 36,000 | — | — |
| 2013-11-06 | $14.80 | $14.80 | 65,300 | — | — |
| 2013-11-05 | $15.02 | $15.02 | 15,900 | — | — |
| 2013-11-04 | $14.74 | $14.74 | 26,200 | — | — |
| 2013-11-01 | $14.40 | $14.40 | 49,800 | — | — |
| 2013-10-31 | $14.56 | $14.56 | 40,100 | — | — |
| 2013-10-30 | $14.75 | $14.75 | 42,900 | — | — |
| 2013-10-29 | $15.19 | $15.19 | 48,600 | — | — |
| 2013-10-28 | $14.64 | $14.64 | 16,900 | — | — |
| 2013-10-25 | $14.33 | $14.33 | 32,500 | — | — |
| 2013-10-24 | $14.14 | $14.14 | 11,400 | — | — |
| 2013-10-23 | $14.05 | $14.05 | 36,800 | — | — |
| 2013-10-22 | $14.48 | $14.48 | 17,000 | — | — |
| 2013-10-21 | $14.51 | $14.51 | 18,400 | — | — |
| 2013-10-18 | $14.73 | $14.73 | 25,600 | — | — |
| 2013-10-17 | $14.65 | $14.65 | 25,600 | — | — |
| 2013-10-16 | $14.95 | $14.95 | 17,800 | — | — |
| 2013-10-15 | $14.82 | $14.82 | 102,300 | — | — |
| 2013-10-14 | $15.13 | $15.13 | 43,600 | — | — |
| 2013-10-11 | $14.85 | $14.85 | 49,500 | — | — |
| 2013-10-10 | $14.59 | $14.59 | 78,900 | — | — |
| 2013-10-09 | $13.95 | $13.95 | 72,300 | — | — |
| 2013-10-08 | $13.89 | $13.89 | 30,100 | — | — |
| 2013-10-07 | $14.23 | $14.23 | 27,200 | — | — |
| 2013-10-04 | $14.47 | $14.47 | 28,500 | — | — |
| 2013-10-03 | $14.41 | $14.41 | 33,200 | — | — |
| 2013-10-02 | $14.51 | $14.51 | 11,000 | — | — |
| 2013-10-01 | $14.63 | $14.63 | 75,400 | — | — |
| 2013-09-30 | $14.51 | $14.51 | 56,900 | — | — |
| 2013-09-27 | $14.63 | $14.63 | 23,900 | — | — |
| 2013-09-26 | $14.49 | $14.49 | 63,800 | — | — |
| 2013-09-25 | $14.36 | $14.36 | 43,400 | — | — |
| 2013-09-24 | $14.50 | $14.50 | 22,800 | — | — |
| 2013-09-23 | $14.78 | $14.78 | 38,200 | — | — |
| 2013-09-20 | $14.93 | $14.93 | 85,500 | — | — |
| 2013-09-19 | $14.29 | $14.29 | 59,500 | — | — |
| 2013-09-18 | $14.23 | $14.23 | 142,400 | — | — |
| 2013-09-17 | $13.67 | $13.67 | 64,800 | — | — |
| 2013-09-16 | $13.64 | $13.64 | 64,100 | — | — |
| 2013-09-13 | $13.70 | $13.70 | 24,400 | — | — |
| 2013-09-12 | $13.63 | $13.63 | 28,900 | — | — |
| 2013-09-11 | $13.79 | $13.79 | 101,500 | — | — |
| 2013-09-10 | $13.96 | $13.96 | 24,000 | — | — |
| 2013-09-09 | $14.00 | $14.00 | 46,100 | — | — |
| 2013-09-06 | $13.80 | $13.80 | 85,000 | — | — |
| 2013-09-05 | $13.70 | $13.70 | 42,300 | — | — |
| 2013-09-04 | $13.81 | $13.81 | 32,900 | — | — |
| 2013-09-03 | $13.85 | $13.85 | 57,400 | — | — |
| 2013-08-30 | $13.81 | $13.81 | 44,400 | — | — |
| 2013-08-29 | $14.21 | $14.21 | 208,900 | — | — |
| 2013-08-28 | $13.67 | $13.67 | 144,400 | — | — |
| 2013-08-27 | $12.64 | $12.64 | 58,200 | — | — |
| 2013-08-26 | $12.67 | $12.67 | 206,300 | — | — |
| 2013-08-23 | $12.64 | $12.64 | 124,900 | — | — |
| 2013-08-22 | $13.17 | $13.17 | 45,800 | — | — |
| 2013-08-21 | $13.24 | $13.24 | 28,500 | — | — |
| 2013-08-20 | $13.73 | $13.73 | 24,900 | — | — |
| 2013-08-19 | $13.30 | $13.30 | 43,600 | — | — |
| 2013-08-16 | $13.60 | $13.60 | 70,000 | — | — |
| 2013-08-15 | $13.61 | $13.61 | 36,500 | — | — |
| 2013-08-14 | $13.96 | $13.96 | 33,000 | — | — |
| 2013-08-13 | $14.10 | $14.10 | 30,400 | — | — |
| 2013-08-12 | $14.35 | $14.35 | 21,300 | — | — |
| 2013-08-09 | $14.47 | $14.47 | 48,100 | — | — |
| 2013-08-08 | $14.70 | $14.70 | 28,700 | — | — |
| 2013-08-07 | $14.63 | $14.63 | 21,600 | — | — |
| 2013-08-06 | $14.75 | $14.75 | 65,200 | — | — |
| 2013-08-05 | $14.75 | $14.75 | 75,900 | — | — |
| 2013-08-02 | $14.65 | $14.65 | 93,400 | — | — |
| 2013-08-01 | $14.84 | $14.84 | 27,700 | — | — |
| 2013-07-31 | $14.68 | $14.68 | 112,500 | — | — |
| 2013-07-30 | $14.81 | $14.81 | 36,500 | — | — |
| 2013-07-29 | $15.08 | $15.08 | 17,400 | — | — |
| 2013-07-26 | $14.98 | $14.98 | 81,200 | — | — |
| 2013-07-25 | $14.98 | $14.98 | 161,800 | — | — |
| 2013-07-24 | $15.54 | $15.54 | 34,000 | — | — |
| 2013-07-23 | $15.93 | $15.93 | 53,500 | — | — |
| 2013-07-22 | $15.98 | $15.98 | 67,600 | — | — |
| 2013-07-19 | $15.98 | $15.98 | 103,600 | — | — |
| 2013-07-18 | $15.95 | $15.95 | 41,500 | — | — |
| 2013-07-17 | $16.01 | $16.01 | 34,400 | — | — |
| 2013-07-16 | $16.69 | $16.69 | 32,200 | — | — |
| 2013-07-15 | $16.86 | $16.86 | 58,500 | — | — |
| 2013-07-12 | $16.93 | $16.93 | 32,100 | — | — |
| 2013-07-11 | $17.35 | $17.35 | 33,400 | — | — |
| 2013-07-10 | $17.16 | $17.16 | 32,500 | — | — |
| 2013-07-09 | $17.00 | $17.00 | 39,800 | — | — |
| 2013-07-08 | $16.77 | $16.77 | 24,100 | — | — |
| 2013-07-05 | $16.02 | $16.02 | 26,100 | — | — |
| 2013-07-03 | $15.99 | $15.99 | 21,800 | — | — |
| 2013-07-02 | $15.97 | $15.97 | 70,800 | — | — |
| 2013-07-01 | $15.96 | $15.96 | 76,200 | — | — |
| 2013-06-28 | $16.00 | $16.00 | 80,900 | — | — |
| 2013-06-27 | $15.88 | $15.88 | 27,300 | — | — |
| 2013-06-26 | $15.54 | $15.54 | 19,700 | — | — |
| 2013-06-25 | $15.30 | $15.30 | 62,200 | — | — |
| 2013-06-24 | $15.24 | $15.24 | 65,900 | — | — |
| 2013-06-21 | $15.63 | $15.63 | 83,900 | — | — |
| 2013-06-20 | $15.18 | $15.18 | 143,100 | — | — |
| 2013-06-19 | $15.59 | $15.59 | 45,700 | — | — |
| 2013-06-18 | $15.83 | $15.83 | 69,800 | — | — |
| 2013-06-17 | $15.90 | $15.90 | 46,300 | — | — |
| 2013-06-14 | $15.96 | $15.96 | 49,300 | — | — |
| 2013-06-13 | $15.98 | $15.98 | 46,900 | — | — |
| 2013-06-12 | $16.18 | $16.18 | 41,500 | — | — |
| 2013-06-11 | $16.23 | $16.23 | 21,300 | — | — |
| 2013-06-10 | $16.25 | $16.25 | 89,500 | — | — |
| 2013-06-07 | $16.25 | $16.25 | 93,900 | — | — |
| 2013-06-06 | $16.23 | $16.23 | 53,800 | — | — |
| 2013-06-05 | $16.01 | $16.01 | 86,900 | — | — |
| 2013-06-04 | $16.23 | $16.23 | 241,800 | — | — |
| 2013-06-03 | $16.24 | $16.24 | 223,600 | — | — |
| 2013-05-31 | $16.52 | $16.52 | 83,500 | — | — |
| 2013-05-30 | $16.63 | $16.63 | 142,800 | — | — |
| 2013-05-29 | $16.41 | $16.41 | 178,800 | — | — |
| 2013-05-28 | $16.11 | $16.11 | 114,300 | — | — |
| 2013-05-24 | $16.22 | $16.22 | 115,900 | — | — |
| 2013-05-23 | $16.49 | $16.49 | 29,000 | — | — |
| 2013-05-22 | $16.44 | $16.44 | 33,200 | — | — |
| 2013-05-21 | $16.58 | $16.58 | 51,200 | — | — |
| 2013-05-20 | $16.76 | $16.76 | 45,400 | — | — |
| 2013-05-17 | $16.55 | $16.55 | 112,400 | — | — |
| 2013-05-16 | $16.61 | $16.61 | 56,000 | — | — |
| 2013-05-15 | $16.58 | $16.58 | 149,200 | — | — |
| 2013-05-14 | $16.23 | $16.23 | 24,800 | — | — |
| 2013-05-13 | $16.02 | $16.02 | 12,400 | — | — |
| 2013-05-10 | $16.18 | $16.18 | 35,200 | — | — |
| 2013-05-09 | $16.18 | $16.18 | 54,900 | — | — |
| 2013-05-08 | $16.28 | $16.28 | 180,600 | — | — |
| 2013-05-07 | $16.23 | $16.23 | 87,100 | — | — |
| 2013-05-06 | $15.78 | $15.78 | 199,400 | — | — |
| 2013-05-03 | $15.39 | $15.39 | 46,200 | — | — |
| 2013-05-02 | $14.76 | $14.76 | 18,000 | — | — |
| 2013-05-01 | $14.50 | $14.50 | 48,500 | — | — |
| 2013-04-30 | $14.44 | $14.44 | 19,500 | — | — |
| 2013-04-29 | $14.45 | $14.45 | 10,100 | — | — |
| 2013-04-26 | $14.71 | $14.71 | 28,500 | — | — |
| 2013-04-25 | $14.59 | $14.59 | 63,100 | — | — |
| 2013-04-24 | $13.70 | $13.70 | 21,400 | — | — |
| 2013-04-23 | $13.74 | $13.74 | 38,600 | — | — |
| 2013-04-22 | $13.29 | $13.29 | 12,000 | — | — |
| 2013-04-19 | $13.62 | $13.62 | 18,000 | — | — |
| 2013-04-18 | $13.55 | $13.55 | 90,900 | — | — |
| 2013-04-17 | $13.41 | $13.41 | 57,700 | — | — |
| 2013-04-16 | $13.56 | $13.56 | 50,500 | — | — |
| 2013-04-15 | $13.30 | $13.30 | 113,400 | — | — |
| 2013-04-12 | $13.60 | $13.60 | 47,700 | — | — |
| 2013-04-11 | $13.68 | $13.68 | 111,900 | — | — |
| 2013-04-10 | $12.73 | $12.73 | 32,600 | — | — |
| 2013-04-09 | $12.47 | $12.47 | 28,600 | — | — |
| 2013-04-08 | $12.65 | $12.65 | 23,100 | — | — |
| 2013-04-05 | $12.57 | $12.57 | 11,200 | — | — |
| 2013-04-04 | $12.67 | $12.67 | 24,900 | — | — |
| 2013-04-03 | $12.33 | $12.33 | 21,700 | — | — |
| 2013-04-02 | $12.44 | $12.44 | 34,900 | — | — |
| 2013-04-01 | $12.50 | $12.50 | 35,700 | — | — |
| 2013-03-28 | $12.72 | $12.72 | 51,000 | — | — |
| 2013-03-27 | $13.02 | $13.02 | 48,300 | — | — |
| 2013-03-26 | $12.89 | $12.89 | 96,700 | — | — |
| 2013-03-25 | $12.82 | $12.82 | 75,100 | — | — |
| 2013-03-22 | $12.66 | $12.66 | 183,300 | — | — |
| 2013-03-21 | $12.60 | $12.60 | 422,600 | — | — |
| 2013-03-20 | $13.76 | $13.76 | 72,800 | — | — |
| 2013-03-19 | $13.31 | $13.31 | 63,100 | — | — |
| 2013-03-18 | $13.71 | $13.71 | 24,400 | — | — |
| 2013-03-15 | $13.72 | $13.72 | 356,600 | — | — |
| 2013-03-14 | $13.91 | $13.91 | 14,400 | — | — |
| 2013-03-13 | $13.69 | $13.69 | 27,100 | — | — |
| 2013-03-12 | $13.44 | $13.44 | 20,800 | — | — |
| 2013-03-11 | $13.65 | $13.65 | 46,500 | — | — |
| 2013-03-08 | $14.14 | $14.14 | 30,700 | — | — |
| 2013-03-07 | $14.00 | $14.00 | 18,400 | — | — |
| 2013-03-06 | $14.68 | $14.68 | 82,800 | — | — |
| 2013-03-05 | $14.11 | $14.11 | 57,500 | — | — |
| 2013-03-04 | $13.91 | $13.91 | 79,400 | — | — |
| 2013-03-01 | $13.87 | $13.87 | 133,900 | — | — |
| 2013-02-28 | $13.28 | $13.28 | 62,700 | — | — |
| 2013-02-27 | $13.44 | $13.44 | 62,700 | — | — |
| 2013-02-26 | $13.44 | $13.44 | 40,800 | — | — |
| 2013-02-25 | $13.53 | $13.53 | 67,000 | — | — |
| 2013-02-22 | $13.76 | $13.76 | 49,900 | — | — |
| 2013-02-21 | $13.78 | $13.78 | 35,400 | — | — |
| 2013-02-20 | $13.94 | $13.94 | 70,000 | — | — |
| 2013-02-19 | $14.01 | $14.01 | 59,200 | — | — |
| 2013-02-15 | $13.97 | $13.97 | 55,600 | — | — |
| 2013-02-14 | $14.28 | $14.28 | 13,400 | — | — |
| 2013-02-13 | $13.99 | $13.99 | 60,200 | — | — |
| 2013-02-12 | $14.19 | $14.19 | 12,700 | — | — |
| 2013-02-11 | $14.05 | $14.05 | 60,400 | — | — |
| 2013-02-08 | $13.92 | $13.92 | 57,400 | — | — |
| 2013-02-07 | $13.89 | $13.89 | 103,600 | — | — |
| 2013-02-06 | $13.91 | $13.91 | 82,100 | — | — |
| 2013-02-05 | $13.95 | $13.95 | 138,100 | — | — |
| 2013-02-04 | $13.96 | $13.96 | 253,100 | — | — |
| 2013-02-01 | $14.55 | $14.55 | 131,900 | — | — |
| 2013-01-31 | $14.82 | $14.82 | 101,100 | — | — |
| 2013-01-30 | $15.06 | $15.06 | 222,000 | — | — |
| 2013-01-29 | $15.26 | $15.26 | 226,400 | — | — |
| 2013-01-28 | $14.92 | $14.92 | 52,000 | — | — |
| 2013-01-25 | $14.38 | $14.38 | 34,200 | — | — |
| 2013-01-24 | $14.25 | $14.25 | 67,700 | — | — |
| 2013-01-23 | $14.04 | $14.04 | 71,700 | — | — |
| 2013-01-22 | $14.05 | $14.05 | 117,000 | — | — |
| 2013-01-18 | $13.60 | $13.60 | 144,200 | — | — |
| 2013-01-17 | $13.47 | $13.47 | 185,600 | — | — |
| 2013-01-16 | $13.46 | $13.46 | 47,200 | — | — |
| 2013-01-15 | $13.77 | $13.77 | 151,200 | — | — |
| 2013-01-14 | $13.38 | $13.38 | 108,400 | — | — |
| 2013-01-11 | $13.60 | $13.60 | 289,600 | — | — |
| 2013-01-10 | $13.06 | $13.06 | 52,400 | — | — |
| 2013-01-09 | $13.38 | $13.38 | 93,700 | — | — |
| 2013-01-08 | $13.61 | $13.61 | 174,500 | — | — |
| 2013-01-07 | $13.22 | $13.22 | 118,400 | — | — |
| 2013-01-04 | $12.53 | $12.53 | 236,200 | — | — |
| 2013-01-03 | $12.66 | $12.66 | 188,600 | — | — |
| 2013-01-02 | $12.40 | $12.40 | 524,200 | — | — |