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
- 2003-12-18 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 | $13.91 | $15.87 | 44,100 | — | — |
| 2013-12-30 | $13.98 | $15.95 | 95,000 | — | — |
| 2013-12-27 | $13.93 | $15.90 | 106,300 | — | — |
| 2013-12-26 | $14.10 | $16.09 | 82,100 | — | — |
| 2013-12-24 | $14.21 | $16.21 | 69,900 | — | — |
| 2013-12-23 | $14.33 | $16.35 | 78,800 | — | — |
| 2013-12-20 | $14.29 | $16.31 | 231,200 | — | — |
| 2013-12-19 | $14.25 | $16.26 | 31,400 | — | — |
| 2013-12-18 | $14.34 | $16.36 | 153,100 | — | — |
| 2013-12-17 | $14.32 | $16.34 | 145,600 | — | — |
| 2013-12-16 | $14.74 | $16.82 | 102,500 | — | — |
| 2013-12-13 | $14.66 | $16.73 | 93,100 | — | — |
| 2013-12-12 | $14.62 | $16.68 | 59,100 | — | — |
| 2013-12-11 | $14.64 | $16.71 | 81,400 | — | — |
| 2013-12-10 | $14.52 | $16.57 | 60,600 | — | — |
| 2013-12-09 | $14.60 | $16.66 | 78,100 | — | — |
| 2013-12-06 | $15.09 | $17.22 | 140,900 | — | — |
| 2013-12-05 | $14.71 | $16.67 | 194,200 | — | — |
| 2013-12-04 | $14.66 | $16.61 | 82,100 | — | — |
| 2013-12-03 | $14.58 | $16.52 | 70,800 | — | — |
| 2013-12-02 | $14.57 | $16.51 | 67,300 | — | — |
| 2013-11-29 | $14.55 | $16.49 | 24,400 | — | — |
| 2013-11-27 | $14.55 | $16.49 | 34,700 | — | — |
| 2013-11-26 | $14.29 | $16.20 | 42,800 | — | — |
| 2013-11-25 | $14.08 | $15.96 | 110,200 | — | — |
| 2013-11-22 | $14.03 | $15.90 | 37,700 | — | — |
| 2013-11-21 | $13.67 | $15.49 | 57,900 | — | — |
| 2013-11-20 | $13.29 | $15.06 | 33,800 | — | — |
| 2013-11-19 | $13.35 | $15.13 | 83,800 | — | — |
| 2013-11-18 | $13.22 | $14.98 | 68,500 | — | — |
| 2013-11-15 | $13.11 | $14.86 | 57,700 | — | — |
| 2013-11-14 | $13.25 | $15.02 | 7,300 | — | — |
| 2013-11-13 | $13.52 | $15.32 | 12,800 | — | — |
| 2013-11-12 | $13.29 | $15.06 | 19,200 | — | — |
| 2013-11-11 | $13.26 | $15.03 | 26,700 | — | — |
| 2013-11-08 | $13.67 | $15.49 | 41,800 | — | — |
| 2013-11-07 | $13.09 | $14.84 | 66,900 | — | — |
| 2013-11-06 | $13.34 | $15.12 | 41,500 | — | — |
| 2013-11-05 | $13.42 | $15.21 | 62,000 | — | — |
| 2013-11-04 | $13.37 | $15.15 | 93,100 | — | — |
| 2013-11-01 | $13.30 | $15.07 | 83,100 | — | — |
| 2013-10-31 | $13.29 | $15.06 | 70,800 | — | — |
| 2013-10-30 | $13.11 | $14.86 | 39,000 | — | — |
| 2013-10-29 | $13.30 | $15.07 | 24,800 | — | — |
| 2013-10-28 | $12.88 | $14.60 | 62,500 | — | — |
| 2013-10-25 | $12.96 | $14.69 | 53,800 | — | — |
| 2013-10-24 | $13.10 | $14.85 | 82,400 | — | — |
| 2013-10-23 | $12.45 | $14.11 | 132,700 | — | — |
| 2013-10-22 | $11.43 | $12.95 | 37,100 | — | — |
| 2013-10-21 | $11.39 | $12.91 | 36,900 | — | — |
| 2013-10-18 | $11.57 | $13.11 | 50,500 | — | — |
| 2013-10-17 | $11.28 | $12.78 | 57,800 | — | — |
| 2013-10-16 | $11.40 | $12.92 | 29,100 | — | — |
| 2013-10-15 | $11.32 | $12.83 | 33,700 | — | — |
| 2013-10-14 | $11.62 | $13.17 | 46,100 | — | — |
| 2013-10-11 | $11.41 | $12.93 | 55,600 | — | — |
| 2013-10-10 | $11.38 | $12.90 | 41,900 | — | — |
| 2013-10-09 | $11.13 | $12.61 | 53,600 | — | — |
| 2013-10-08 | $11.35 | $12.86 | 37,400 | — | — |
| 2013-10-07 | $11.54 | $13.08 | 52,400 | — | — |
| 2013-10-04 | $11.64 | $13.19 | 27,100 | — | — |
| 2013-10-03 | $11.61 | $13.16 | 57,400 | — | — |
| 2013-10-02 | $12.00 | $13.60 | 39,200 | — | — |
| 2013-10-01 | $12.17 | $13.79 | 55,200 | — | — |
| 2013-09-30 | $12.13 | $13.75 | 76,400 | — | — |
| 2013-09-27 | $12.02 | $13.62 | 27,100 | — | — |
| 2013-09-26 | $12.03 | $13.63 | 27,900 | — | — |
| 2013-09-25 | $12.19 | $13.82 | 36,100 | — | — |
| 2013-09-24 | $12.07 | $13.68 | 64,700 | — | — |
| 2013-09-23 | $12.06 | $13.67 | 82,400 | — | — |
| 2013-09-20 | $12.20 | $13.83 | 118,900 | — | — |
| 2013-09-19 | $12.03 | $13.63 | 36,300 | — | — |
| 2013-09-18 | $12.06 | $13.67 | 76,400 | — | — |
| 2013-09-17 | $11.80 | $13.26 | 47,900 | — | — |
| 2013-09-16 | $11.62 | $13.06 | 31,900 | — | — |
| 2013-09-13 | $11.56 | $12.99 | 29,900 | — | — |
| 2013-09-12 | $11.38 | $12.79 | 26,600 | — | — |
| 2013-09-11 | $11.00 | $12.36 | 40,900 | — | — |
| 2013-09-10 | $10.37 | $11.65 | 47,700 | — | — |
| 2013-09-09 | $10.41 | $11.70 | 27,800 | — | — |
| 2013-09-06 | $10.39 | $11.68 | 18,800 | — | — |
| 2013-09-05 | $10.53 | $11.83 | 18,800 | — | — |
| 2013-09-04 | $10.59 | $11.90 | 21,800 | — | — |
| 2013-09-03 | $10.61 | $11.92 | 28,800 | — | — |
| 2013-08-30 | $10.63 | $11.95 | 66,200 | — | — |
| 2013-08-29 | $10.86 | $12.20 | 15,700 | — | — |
| 2013-08-28 | $10.79 | $12.12 | 18,200 | — | — |
| 2013-08-27 | $10.91 | $12.26 | 29,500 | — | — |
| 2013-08-26 | $11.18 | $12.56 | 22,600 | — | — |
| 2013-08-23 | $11.21 | $12.60 | 44,100 | — | — |
| 2013-08-22 | $11.09 | $12.46 | 20,200 | — | — |
| 2013-08-21 | $10.96 | $12.32 | 42,300 | — | — |
| 2013-08-20 | $11.23 | $12.62 | 18,000 | — | — |
| 2013-08-19 | $10.99 | $12.35 | 20,500 | — | — |
| 2013-08-16 | $11.00 | $12.36 | 32,100 | — | — |
| 2013-08-15 | $11.11 | $12.48 | 65,200 | — | — |
| 2013-08-14 | $11.39 | $12.80 | 26,200 | — | — |
| 2013-08-13 | $11.47 | $12.89 | 12,600 | — | — |
| 2013-08-12 | $11.49 | $12.91 | 25,500 | — | — |
| 2013-08-09 | $11.52 | $12.95 | 38,600 | — | — |
| 2013-08-08 | $11.68 | $13.12 | 43,600 | — | — |
| 2013-08-07 | $11.70 | $13.15 | 28,300 | — | — |
| 2013-08-06 | $11.75 | $13.20 | 44,100 | — | — |
| 2013-08-05 | $11.76 | $13.21 | 86,600 | — | — |
| 2013-08-02 | $11.73 | $13.18 | 58,700 | — | — |
| 2013-08-01 | $11.69 | $13.14 | 87,700 | — | — |
| 2013-07-31 | $11.70 | $13.15 | 41,200 | — | — |
| 2013-07-30 | $11.75 | $13.20 | 51,700 | — | — |
| 2013-07-29 | $11.72 | $13.17 | 37,200 | — | — |
| 2013-07-26 | $11.71 | $13.16 | 36,400 | — | — |
| 2013-07-25 | $11.75 | $13.20 | 66,000 | — | — |
| 2013-07-24 | $11.72 | $13.17 | 32,500 | — | — |
| 2013-07-23 | $11.65 | $13.09 | 29,900 | — | — |
| 2013-07-22 | $11.72 | $13.17 | 55,200 | — | — |
| 2013-07-19 | $11.73 | $13.18 | 26,300 | — | — |
| 2013-07-18 | $11.73 | $13.18 | 25,800 | — | — |
| 2013-07-17 | $11.72 | $13.17 | 18,900 | — | — |
| 2013-07-16 | $11.74 | $13.19 | 57,000 | — | — |
| 2013-07-15 | $11.72 | $13.17 | 34,600 | — | — |
| 2013-07-12 | $11.66 | $13.10 | 26,900 | — | — |
| 2013-07-11 | $11.71 | $13.16 | 41,100 | — | — |
| 2013-07-10 | $11.56 | $12.99 | 42,300 | — | — |
| 2013-07-09 | $11.46 | $12.88 | 54,700 | — | — |
| 2013-07-08 | $11.32 | $12.72 | 58,500 | — | — |
| 2013-07-05 | $11.03 | $12.39 | 43,500 | — | — |
| 2013-07-03 | $10.94 | $12.29 | 23,800 | — | — |
| 2013-07-02 | $10.49 | $11.79 | 82,600 | — | — |
| 2013-07-01 | $10.49 | $11.79 | 140,500 | — | — |
| 2013-06-28 | $10.33 | $11.61 | 485,500 | — | — |
| 2013-06-27 | $10.46 | $11.75 | 58,500 | — | — |
| 2013-06-26 | $10.39 | $11.68 | 27,700 | — | — |
| 2013-06-25 | $10.66 | $11.98 | 49,300 | — | — |
| 2013-06-24 | $10.68 | $12.00 | 36,200 | — | — |
| 2013-06-21 | $11.00 | $12.36 | 135,600 | — | — |
| 2013-06-20 | $11.07 | $12.44 | 40,600 | — | — |
| 2013-06-19 | $11.24 | $12.63 | 15,600 | — | — |
| 2013-06-18 | $11.44 | $12.74 | 59,700 | — | — |
| 2013-06-17 | $11.12 | $12.39 | 46,500 | — | — |
| 2013-06-14 | $11.18 | $12.45 | 31,900 | — | — |
| 2013-06-13 | $11.52 | $12.83 | 43,500 | — | — |
| 2013-06-12 | $11.46 | $12.77 | 33,800 | — | — |
| 2013-06-11 | $11.54 | $12.85 | 24,800 | — | — |
| 2013-06-10 | $11.82 | $13.17 | 25,000 | — | — |
| 2013-06-07 | $11.53 | $12.84 | 32,100 | — | — |
| 2013-06-06 | $11.52 | $12.83 | 46,700 | — | — |
| 2013-06-05 | $11.73 | $13.07 | 52,500 | — | — |
| 2013-06-04 | $11.79 | $13.13 | 31,000 | — | — |
| 2013-06-03 | $11.97 | $13.33 | 108,700 | — | — |
| 2013-05-31 | $11.78 | $13.12 | 59,200 | — | — |
| 2013-05-30 | $11.91 | $13.27 | 22,100 | — | — |
| 2013-05-29 | $11.87 | $13.22 | 41,400 | — | — |
| 2013-05-28 | $11.90 | $13.26 | 57,000 | — | — |
| 2013-05-24 | $11.91 | $13.27 | 32,900 | — | — |
| 2013-05-23 | $11.93 | $13.29 | 50,500 | — | — |
| 2013-05-22 | $11.82 | $13.17 | 44,500 | — | — |
| 2013-05-21 | $11.88 | $13.23 | 72,800 | — | — |
| 2013-05-20 | $11.90 | $13.26 | 67,100 | — | — |
| 2013-05-17 | $11.90 | $13.26 | 97,100 | — | — |
| 2013-05-16 | $11.86 | $13.21 | 58,600 | — | — |
| 2013-05-15 | $11.98 | $13.34 | 84,000 | — | — |
| 2013-05-14 | $11.90 | $13.26 | 147,000 | — | — |
| 2013-05-13 | $11.98 | $13.34 | 14,800 | — | — |
| 2013-05-10 | $11.97 | $13.33 | 47,100 | — | — |
| 2013-05-09 | $11.70 | $13.03 | 40,100 | — | — |
| 2013-05-08 | $11.42 | $12.72 | 52,600 | — | — |
| 2013-05-07 | $10.95 | $12.20 | 31,800 | — | — |
| 2013-05-06 | $10.74 | $11.96 | 25,600 | — | — |
| 2013-05-03 | $10.88 | $12.12 | 37,700 | — | — |
| 2013-05-02 | $10.27 | $11.44 | 62,700 | — | — |
| 2013-05-01 | $10.07 | $11.22 | 158,400 | — | — |
| 2013-04-30 | $11.87 | $13.22 | 43,500 | — | — |
| 2013-04-29 | $11.76 | $13.10 | 36,700 | — | — |
| 2013-04-26 | $11.42 | $12.72 | 61,700 | — | — |
| 2013-04-25 | $11.78 | $13.12 | 72,500 | — | — |
| 2013-04-24 | $11.73 | $13.07 | 65,600 | — | — |
| 2013-04-23 | $12.16 | $13.54 | 54,800 | — | — |
| 2013-04-22 | $11.78 | $13.12 | 66,500 | — | — |
| 2013-04-19 | $11.79 | $13.13 | 55,600 | — | — |
| 2013-04-18 | $11.65 | $12.98 | 53,600 | — | — |
| 2013-04-17 | $11.59 | $12.91 | 79,800 | — | — |
| 2013-04-16 | $11.60 | $12.92 | 47,800 | — | — |
| 2013-04-15 | $11.43 | $12.73 | 84,800 | — | — |
| 2013-04-12 | $11.66 | $12.99 | 84,000 | — | — |
| 2013-04-11 | $11.44 | $12.74 | 97,700 | — | — |
| 2013-04-10 | $11.36 | $12.65 | 61,900 | — | — |
| 2013-04-09 | $11.33 | $12.62 | 66,700 | — | — |
| 2013-04-08 | $11.21 | $12.49 | 53,500 | — | — |
| 2013-04-05 | $11.54 | $12.85 | 149,800 | — | — |
| 2013-04-04 | $11.67 | $13.00 | 72,100 | — | — |
| 2013-04-03 | $12.26 | $13.66 | 101,000 | — | — |
| 2013-04-02 | $12.55 | $13.98 | 159,400 | — | — |
| 2013-04-01 | $12.62 | $14.06 | 106,200 | — | — |
| 2013-03-28 | $12.63 | $14.07 | 79,200 | — | — |
| 2013-03-27 | $12.65 | $14.09 | 44,500 | — | — |
| 2013-03-26 | $12.57 | $14.00 | 63,100 | — | — |
| 2013-03-25 | $12.59 | $14.02 | 114,500 | — | — |
| 2013-03-22 | $12.14 | $13.52 | 135,500 | — | — |
| 2013-03-21 | $12.07 | $13.44 | 86,000 | — | — |
| 2013-03-20 | $12.17 | $13.56 | 44,700 | — | — |
| 2013-03-19 | $12.05 | $13.42 | 34,900 | — | — |
| 2013-03-18 | $12.06 | $13.43 | 52,100 | — | — |
| 2013-03-15 | $12.01 | $13.38 | 177,900 | — | — |
| 2013-03-14 | $11.83 | $13.18 | 40,400 | — | — |
| 2013-03-13 | $11.64 | $12.97 | 43,400 | — | — |
| 2013-03-12 | $11.60 | $12.81 | 47,100 | — | — |
| 2013-03-11 | $11.61 | $12.82 | 42,600 | — | — |
| 2013-03-08 | $11.66 | $12.88 | 42,500 | — | — |
| 2013-03-07 | $11.68 | $12.90 | 29,200 | — | — |
| 2013-03-06 | $11.53 | $12.73 | 49,200 | — | — |
| 2013-03-05 | $11.45 | $12.64 | 78,400 | — | — |
| 2013-03-04 | $11.24 | $12.41 | 70,500 | — | — |
| 2013-03-01 | $11.84 | $13.07 | 99,900 | — | — |
| 2013-02-28 | $11.66 | $12.88 | 219,400 | — | — |
| 2013-02-27 | $11.95 | $13.20 | 103,400 | — | — |
| 2013-02-26 | $11.94 | $13.19 | 143,400 | — | — |
| 2013-02-25 | $11.86 | $13.10 | 95,900 | — | — |
| 2013-02-22 | $12.05 | $13.31 | 61,100 | — | — |
| 2013-02-21 | $11.86 | $13.10 | 66,600 | — | — |
| 2013-02-20 | $11.96 | $13.21 | 141,100 | — | — |
| 2013-02-19 | $11.97 | $13.22 | 173,300 | — | — |
| 2013-02-15 | $11.77 | $13.00 | 71,500 | — | — |
| 2013-02-14 | $11.73 | $12.95 | 49,500 | — | — |
| 2013-02-13 | $11.71 | $12.93 | 81,600 | — | — |
| 2013-02-12 | $11.73 | $12.95 | 68,900 | — | — |
| 2013-02-11 | $11.71 | $12.93 | 142,700 | — | — |
| 2013-02-08 | $11.54 | $12.74 | 66,200 | — | — |
| 2013-02-07 | $11.43 | $12.62 | 96,800 | — | — |
| 2013-02-06 | $11.00 | $12.15 | 150,300 | — | — |
| 2013-02-05 | $11.06 | $12.21 | 129,200 | — | — |
| 2013-02-04 | $11.06 | $12.21 | 219,000 | — | — |
| 2013-02-01 | $11.81 | $13.04 | 367,100 | — | — |
| 2013-01-31 | $11.30 | $12.48 | 234,500 | — | — |
| 2013-01-30 | $11.32 | $12.50 | 155,700 | — | — |
| 2013-01-29 | $11.50 | $12.70 | 247,900 | — | — |
| 2013-01-28 | $11.16 | $12.32 | 240,700 | — | — |
| 2013-01-25 | $11.11 | $12.27 | 163,500 | — | — |
| 2013-01-24 | $11.04 | $12.19 | 249,200 | — | — |
| 2013-01-23 | $10.99 | $12.14 | 168,800 | — | — |
| 2013-01-22 | $11.01 | $12.16 | 161,300 | — | — |
| 2013-01-18 | $10.81 | $11.94 | 96,700 | — | — |
| 2013-01-17 | $10.85 | $11.98 | 133,200 | — | — |
| 2013-01-16 | $10.81 | $11.94 | 190,600 | — | — |
| 2013-01-15 | $10.77 | $11.89 | 308,600 | — | — |
| 2013-01-14 | $10.84 | $11.97 | 131,100 | — | — |
| 2013-01-11 | $10.55 | $11.65 | 93,100 | — | — |
| 2013-01-10 | $10.45 | $11.54 | 99,200 | — | — |
| 2013-01-09 | $10.43 | $11.52 | 162,400 | — | — |
| 2013-01-08 | $10.61 | $11.72 | 138,900 | — | — |
| 2013-01-07 | $10.93 | $12.07 | 130,700 | — | — |
| 2013-01-04 | $10.97 | $12.11 | 153,000 | — | — |
| 2013-01-03 | $10.07 | $11.12 | 74,400 | — | — |
| 2013-01-02 | $9.90 | $10.93 | 135,800 | — | — |