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
- 2012-04-27 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 | $13.10 | $14.42 | 184,400 | — | — |
| 2013-12-30 | $12.94 | $14.25 | 238,100 | — | — |
| 2013-12-27 | $13.17 | $14.50 | 229,200 | — | — |
| 2013-12-26 | $13.12 | $14.17 | 388,300 | — | — |
| 2013-12-24 | $13.12 | $14.17 | 185,900 | — | — |
| 2013-12-23 | $12.93 | $13.96 | 203,700 | — | — |
| 2013-12-20 | $12.97 | $14.01 | 397,300 | — | — |
| 2013-12-19 | $12.80 | $13.82 | 187,900 | — | — |
| 2013-12-18 | $12.89 | $13.92 | 204,100 | — | — |
| 2013-12-17 | $12.88 | $13.91 | 175,500 | — | — |
| 2013-12-16 | $12.95 | $13.98 | 163,800 | — | — |
| 2013-12-13 | $12.82 | $13.84 | 265,500 | — | — |
| 2013-12-12 | $12.90 | $13.93 | 186,300 | — | — |
| 2013-12-11 | $12.98 | $14.02 | 516,700 | — | — |
| 2013-12-10 | $12.80 | $13.82 | 343,000 | — | — |
| 2013-12-09 | $13.11 | $14.16 | 181,800 | — | — |
| 2013-12-06 | $13.05 | $14.09 | 161,300 | — | — |
| 2013-12-05 | $13.00 | $14.04 | 107,000 | — | — |
| 2013-12-04 | $13.14 | $14.19 | 158,800 | — | — |
| 2013-12-03 | $13.05 | $14.09 | 115,300 | — | — |
| 2013-12-02 | $13.08 | $14.13 | 308,600 | — | — |
| 2013-11-29 | $13.12 | $14.17 | 146,900 | — | — |
| 2013-11-27 | $13.18 | $14.23 | 133,300 | — | — |
| 2013-11-26 | $13.21 | $14.27 | 276,300 | — | — |
| 2013-11-25 | $13.11 | $14.16 | 150,400 | — | — |
| 2013-11-22 | $13.29 | $14.35 | 205,200 | — | — |
| 2013-11-21 | $13.16 | $14.21 | 243,400 | — | — |
| 2013-11-20 | $13.16 | $14.21 | 177,000 | — | — |
| 2013-11-19 | $13.06 | $14.10 | 325,600 | — | — |
| 2013-11-18 | $13.20 | $14.25 | 385,100 | — | — |
| 2013-11-15 | $13.55 | $14.63 | 266,700 | — | — |
| 2013-11-14 | $13.67 | $14.76 | 627,800 | — | — |
| 2013-11-13 | $13.50 | $14.58 | 987,400 | — | — |
| 2013-11-12 | $13.05 | $14.09 | 423,600 | — | — |
| 2013-11-11 | $13.03 | $14.07 | 413,900 | — | — |
| 2013-11-08 | $13.01 | $14.05 | 415,200 | — | — |
| 2013-11-07 | $12.86 | $13.89 | 250,100 | — | — |
| 2013-11-06 | $13.00 | $14.04 | 403,200 | — | — |
| 2013-11-05 | $12.65 | $13.66 | 197,100 | — | — |
| 2013-11-04 | $12.67 | $13.68 | 155,500 | — | — |
| 2013-11-01 | $12.49 | $13.49 | 103,200 | — | — |
| 2013-10-31 | $12.43 | $13.42 | 230,600 | — | — |
| 2013-10-30 | $12.46 | $13.46 | 188,600 | — | — |
| 2013-10-29 | $12.57 | $13.57 | 129,200 | — | — |
| 2013-10-28 | $12.67 | $13.68 | 168,800 | — | — |
| 2013-10-25 | $12.81 | $13.83 | 98,400 | — | — |
| 2013-10-24 | $12.79 | $13.81 | 268,600 | — | — |
| 2013-10-23 | $12.74 | $13.76 | 216,600 | — | — |
| 2013-10-22 | $12.59 | $13.60 | 252,000 | — | — |
| 2013-10-21 | $12.57 | $13.57 | 203,600 | — | — |
| 2013-10-18 | $12.50 | $13.50 | 324,600 | — | — |
| 2013-10-17 | $12.55 | $13.55 | 322,800 | — | — |
| 2013-10-16 | $12.37 | $13.36 | 864,100 | — | — |
| 2013-10-15 | $12.35 | $13.34 | 206,600 | — | — |
| 2013-10-14 | $12.44 | $13.43 | 134,000 | — | — |
| 2013-10-11 | $12.50 | $13.50 | 168,700 | — | — |
| 2013-10-10 | $12.51 | $13.51 | 311,500 | — | — |
| 2013-10-09 | $12.30 | $13.28 | 156,900 | — | — |
| 2013-10-08 | $12.35 | $13.34 | 337,600 | — | — |
| 2013-10-07 | $12.52 | $13.52 | 194,500 | — | — |
| 2013-10-04 | $12.69 | $13.70 | 307,700 | — | — |
| 2013-10-03 | $12.54 | $13.54 | 329,700 | — | — |
| 2013-10-02 | $12.52 | $13.52 | 370,900 | — | — |
| 2013-10-01 | $12.53 | $13.53 | 405,200 | — | — |
| 2013-09-30 | $12.43 | $13.42 | 306,600 | — | — |
| 2013-09-27 | $12.47 | $13.47 | 352,600 | — | — |
| 2013-09-26 | $12.42 | $13.41 | 381,500 | — | — |
| 2013-09-25 | $12.66 | $13.40 | 457,900 | — | — |
| 2013-09-24 | $12.63 | $13.37 | 311,400 | — | — |
| 2013-09-23 | $12.69 | $13.43 | 310,000 | — | — |
| 2013-09-20 | $12.63 | $13.37 | 535,900 | — | — |
| 2013-09-19 | $12.67 | $13.41 | 392,800 | — | — |
| 2013-09-18 | $12.87 | $13.62 | 252,200 | — | — |
| 2013-09-17 | $12.67 | $13.41 | 389,400 | — | — |
| 2013-09-16 | $12.53 | $13.26 | 341,700 | — | — |
| 2013-09-13 | $12.70 | $13.44 | 157,600 | — | — |
| 2013-09-12 | $12.71 | $13.45 | 489,400 | — | — |
| 2013-09-11 | $12.95 | $13.71 | 389,700 | — | — |
| 2013-09-10 | $12.70 | $13.44 | 340,700 | — | — |
| 2013-09-09 | $12.75 | $13.50 | 230,800 | — | — |
| 2013-09-06 | $12.65 | $13.39 | 239,900 | — | — |
| 2013-09-05 | $12.74 | $13.49 | 183,400 | — | — |
| 2013-09-04 | $12.85 | $13.60 | 235,600 | — | — |
| 2013-09-03 | $12.67 | $13.41 | 252,500 | — | — |
| 2013-08-30 | $12.77 | $13.52 | 377,800 | — | — |
| 2013-08-29 | $12.69 | $13.43 | 414,700 | — | — |
| 2013-08-28 | $12.20 | $12.91 | 185,400 | — | — |
| 2013-08-27 | $12.19 | $12.90 | 213,100 | — | — |
| 2013-08-26 | $12.39 | $13.12 | 278,600 | — | — |
| 2013-08-23 | $12.46 | $13.19 | 228,900 | — | — |
| 2013-08-22 | $12.51 | $13.24 | 176,100 | — | — |
| 2013-08-21 | $12.21 | $12.93 | 326,100 | — | — |
| 2013-08-20 | $12.42 | $13.15 | 311,800 | — | — |
| 2013-08-19 | $12.49 | $13.22 | 397,900 | — | — |
| 2013-08-16 | $12.61 | $13.35 | 364,400 | — | — |
| 2013-08-15 | $12.67 | $13.41 | 176,400 | — | — |
| 2013-08-14 | $12.81 | $13.56 | 188,900 | — | — |
| 2013-08-13 | $12.67 | $13.41 | 214,300 | — | — |
| 2013-08-12 | $12.87 | $13.62 | 254,100 | — | — |
| 2013-08-09 | $12.92 | $13.68 | 243,200 | — | — |
| 2013-08-08 | $12.90 | $13.66 | 361,500 | — | — |
| 2013-08-07 | $12.65 | $13.39 | 568,000 | — | — |
| 2013-08-06 | $13.04 | $13.80 | 278,400 | — | — |
| 2013-08-05 | $13.16 | $13.93 | 223,800 | — | — |
| 2013-08-02 | $13.08 | $13.85 | 317,300 | — | — |
| 2013-08-01 | $13.13 | $13.90 | 261,000 | — | — |
| 2013-07-31 | $13.14 | $13.91 | 1,790,000 | — | — |
| 2013-07-30 | $13.25 | $14.03 | 511,800 | — | — |
| 2013-07-29 | $13.10 | $13.87 | 86,800 | — | — |
| 2013-07-26 | $13.15 | $13.92 | 220,300 | — | — |
| 2013-07-25 | $13.17 | $13.94 | 385,100 | — | — |
| 2013-07-24 | $13.07 | $13.84 | 350,600 | — | — |
| 2013-07-23 | $13.05 | $13.81 | 355,700 | — | — |
| 2013-07-22 | $13.09 | $13.86 | 271,700 | — | — |
| 2013-07-19 | $13.05 | $13.81 | 338,500 | — | — |
| 2013-07-18 | $12.96 | $13.72 | 221,400 | — | — |
| 2013-07-17 | $13.03 | $13.79 | 317,500 | — | — |
| 2013-07-16 | $13.11 | $13.88 | 515,500 | — | — |
| 2013-07-15 | $12.97 | $13.73 | 405,200 | — | — |
| 2013-07-12 | $12.76 | $13.51 | 461,300 | — | — |
| 2013-07-11 | $12.89 | $13.65 | 350,400 | — | — |
| 2013-07-10 | $12.79 | $13.54 | 467,800 | — | — |
| 2013-07-09 | $12.77 | $13.52 | 583,900 | — | — |
| 2013-07-08 | $12.62 | $13.36 | 549,100 | — | — |
| 2013-07-05 | $12.51 | $13.24 | 576,500 | — | — |
| 2013-07-03 | $12.81 | $13.56 | 436,000 | — | — |
| 2013-07-02 | $13.25 | $14.03 | 939,800 | — | — |
| 2013-07-01 | $12.92 | $13.68 | 487,200 | — | — |
| 2013-06-28 | $12.81 | $13.56 | 953,800 | — | — |
| 2013-06-27 | $12.75 | $13.50 | 803,300 | — | — |
| 2013-06-26 | $12.79 | $13.54 | 680,500 | — | — |
| 2013-06-25 | $12.80 | $13.29 | 1,180,500 | — | — |
| 2013-06-24 | $12.71 | $13.19 | 1,569,000 | — | — |
| 2013-06-21 | $13.08 | $13.58 | 9,217,600 | — | — |
| 2013-06-20 | $13.56 | $14.07 | 1,481,500 | — | — |
| 2013-06-19 | $14.80 | $15.36 | 563,900 | — | — |
| 2013-06-18 | $15.67 | $16.26 | 784,600 | — | — |
| 2013-06-17 | $15.93 | $16.53 | 32,700 | — | — |
| 2013-06-14 | $15.99 | $16.60 | 55,500 | — | — |
| 2013-06-13 | $15.77 | $16.37 | 114,200 | — | — |
| 2013-06-12 | $15.74 | $16.34 | 89,800 | — | — |
| 2013-06-11 | $15.95 | $16.55 | 20,200 | — | — |
| 2013-06-10 | $16.10 | $16.71 | 11,400 | — | — |
| 2013-06-07 | $16.31 | $16.93 | 39,900 | — | — |
| 2013-06-06 | $16.25 | $16.87 | 33,900 | — | — |
| 2013-06-05 | $15.81 | $16.41 | 24,700 | — | — |
| 2013-06-04 | $15.98 | $16.59 | 49,200 | — | — |
| 2013-06-03 | $16.21 | $16.82 | 98,200 | — | — |
| 2013-05-31 | $16.21 | $16.82 | 56,700 | — | — |
| 2013-05-30 | $16.56 | $17.19 | 29,900 | — | — |
| 2013-05-29 | $16.72 | $17.35 | 82,600 | — | — |
| 2013-05-28 | $16.79 | $17.43 | 97,300 | — | — |
| 2013-05-24 | $16.80 | $17.44 | 23,000 | — | — |
| 2013-05-23 | $16.92 | $17.56 | 22,100 | — | — |
| 2013-05-22 | $16.76 | $17.40 | 40,800 | — | — |
| 2013-05-21 | $16.89 | $17.53 | 46,400 | — | — |
| 2013-05-20 | $16.83 | $17.47 | 43,000 | — | — |
| 2013-05-17 | $16.98 | $17.62 | 127,800 | — | — |
| 2013-05-16 | $16.71 | $17.34 | 82,500 | — | — |
| 2013-05-15 | $16.93 | $17.57 | 87,700 | — | — |
| 2013-05-14 | $16.85 | $17.49 | 32,800 | — | — |
| 2013-05-13 | $16.87 | $17.51 | 34,800 | — | — |
| 2013-05-10 | $16.83 | $17.47 | 26,800 | — | — |
| 2013-05-09 | $16.86 | $17.50 | 56,600 | — | — |
| 2013-05-08 | $16.90 | $17.54 | 36,600 | — | — |
| 2013-05-07 | $16.83 | $17.47 | 55,300 | — | — |
| 2013-05-06 | $16.65 | $17.28 | 20,900 | — | — |
| 2013-05-03 | $16.61 | $17.24 | 26,800 | — | — |
| 2013-05-02 | $16.64 | $17.27 | 34,200 | — | — |
| 2013-05-01 | $16.40 | $17.02 | 60,500 | — | — |
| 2013-04-30 | $16.83 | $17.47 | 45,000 | — | — |
| 2013-04-29 | $16.79 | $17.43 | 27,700 | — | — |
| 2013-04-26 | $16.70 | $17.33 | 30,100 | — | — |
| 2013-04-25 | $16.70 | $17.33 | 43,900 | — | — |
| 2013-04-24 | $16.82 | $17.46 | 32,500 | — | — |
| 2013-04-23 | $16.66 | $17.29 | 26,300 | — | — |
| 2013-04-22 | $16.40 | $17.02 | 28,400 | — | — |
| 2013-04-19 | $16.33 | $16.95 | 60,000 | — | — |
| 2013-04-18 | $16.14 | $16.75 | 50,500 | — | — |
| 2013-04-17 | $16.15 | $16.76 | 38,300 | — | — |
| 2013-04-16 | $16.18 | $16.79 | 41,400 | — | — |
| 2013-04-15 | $16.21 | $16.82 | 52,300 | — | — |
| 2013-04-12 | $16.61 | $17.24 | 19,500 | — | — |
| 2013-04-11 | $16.73 | $17.36 | 31,600 | — | — |
| 2013-04-10 | $16.63 | $17.26 | 43,500 | — | — |
| 2013-04-09 | $16.49 | $17.12 | 26,700 | — | — |
| 2013-04-08 | $16.50 | $17.13 | 40,800 | — | — |
| 2013-04-05 | $16.32 | $16.94 | 117,500 | — | — |
| 2013-04-04 | $16.60 | $17.23 | 43,400 | — | — |
| 2013-04-03 | $16.87 | $17.25 | 57,800 | — | — |
| 2013-04-02 | $16.91 | $17.29 | 42,500 | — | — |
| 2013-04-01 | $16.86 | $17.24 | 59,300 | — | — |
| 2013-03-28 | $16.92 | $17.30 | 23,300 | — | — |
| 2013-03-27 | $16.95 | $17.33 | 18,000 | — | — |
| 2013-03-26 | $16.95 | $17.33 | 21,000 | — | — |
| 2013-03-25 | $16.90 | $17.28 | 43,300 | — | — |
| 2013-03-22 | $16.96 | $17.34 | 33,800 | — | — |
| 2013-03-21 | $16.85 | $17.23 | 25,100 | — | — |
| 2013-03-20 | $16.77 | $17.15 | 24,000 | — | — |
| 2013-03-19 | $16.70 | $17.08 | 31,400 | — | — |
| 2013-03-18 | $16.73 | $17.11 | 60,900 | — | — |
| 2013-03-15 | $16.74 | $17.12 | 156,500 | — | — |
| 2013-03-14 | $17.15 | $17.54 | 26,700 | — | — |
| 2013-03-13 | $17.13 | $17.52 | 87,800 | — | — |
| 2013-03-12 | $17.31 | $17.70 | 15,800 | — | — |
| 2013-03-11 | $17.11 | $17.50 | 19,700 | — | — |
| 2013-03-08 | $16.96 | $17.34 | 23,300 | — | — |
| 2013-03-07 | $16.86 | $17.24 | 41,500 | — | — |
| 2013-03-06 | $16.86 | $17.24 | 13,400 | — | — |
| 2013-03-05 | $16.84 | $17.22 | 27,800 | — | — |
| 2013-03-04 | $17.00 | $17.38 | 13,400 | — | — |
| 2013-03-01 | $17.06 | $17.44 | 14,900 | — | — |
| 2013-02-28 | $17.03 | $17.41 | 39,000 | — | — |
| 2013-02-27 | $16.62 | $16.99 | 70,800 | — | — |
| 2013-02-26 | $16.83 | $17.21 | 23,700 | — | — |
| 2013-02-25 | $16.69 | $17.07 | 53,300 | — | — |
| 2013-02-22 | $17.02 | $17.40 | 21,000 | — | — |
| 2013-02-21 | $16.94 | $17.32 | 21,700 | — | — |
| 2013-02-20 | $16.93 | $17.31 | 24,800 | — | — |
| 2013-02-19 | $17.00 | $17.38 | 41,000 | — | — |
| 2013-02-15 | $17.19 | $17.58 | 21,200 | — | — |
| 2013-02-14 | $17.02 | $17.40 | 36,100 | — | — |
| 2013-02-13 | $16.84 | $17.22 | 49,500 | — | — |
| 2013-02-12 | $16.97 | $17.35 | 36,300 | — | — |
| 2013-02-11 | $17.02 | $17.40 | 13,300 | — | — |
| 2013-02-08 | $17.09 | $17.48 | 35,700 | — | — |
| 2013-02-07 | $16.96 | $17.34 | 34,000 | — | — |
| 2013-02-06 | $17.06 | $17.44 | 26,900 | — | — |
| 2013-02-05 | $17.20 | $17.59 | 43,800 | — | — |
| 2013-02-04 | $17.47 | $17.86 | 18,600 | — | — |
| 2013-02-01 | $17.44 | $17.83 | 43,600 | — | — |
| 2013-01-31 | $17.30 | $17.69 | 41,500 | — | — |
| 2013-01-30 | $17.26 | $17.65 | 16,600 | — | — |
| 2013-01-29 | $17.43 | $17.82 | 22,300 | — | — |
| 2013-01-28 | $16.94 | $17.32 | 103,800 | — | — |
| 2013-01-25 | $17.26 | $17.65 | 19,200 | — | — |
| 2013-01-24 | $17.18 | $17.57 | 34,500 | — | — |
| 2013-01-23 | $17.34 | $17.73 | 11,900 | — | — |
| 2013-01-22 | $17.46 | $17.85 | 19,700 | — | — |
| 2013-01-18 | $17.32 | $17.71 | 53,700 | — | — |
| 2013-01-17 | $17.46 | $17.85 | 20,300 | — | — |
| 2013-01-16 | $17.45 | $17.84 | 23,400 | — | — |
| 2013-01-15 | $17.28 | $17.67 | 45,400 | — | — |
| 2013-01-14 | $17.24 | $17.63 | 58,000 | — | — |
| 2013-01-11 | $17.20 | $17.59 | 84,500 | — | — |
| 2013-01-10 | $17.08 | $17.46 | 58,800 | — | — |
| 2013-01-09 | $16.94 | $17.32 | 84,000 | — | — |
| 2013-01-08 | $17.08 | $17.46 | 46,500 | — | — |
| 2013-01-07 | $16.99 | $17.37 | 70,300 | — | — |
| 2013-01-04 | $17.00 | $17.38 | 75,300 | — | — |
| 2013-01-03 | $16.65 | $17.03 | 86,600 | — | — |
| 2013-01-02 | $16.67 | $17.05 | 82,400 | — | — |