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
- 2003-05-02 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 | $12.13 | $12.59 | 342,700 | — | — |
| 2013-12-30 | $11.79 | $12.24 | 355,900 | — | — |
| 2013-12-27 | $12.00 | $12.46 | 420,200 | — | — |
| 2013-12-26 | $12.15 | $12.61 | 76,900 | — | — |
| 2013-12-24 | $11.96 | $12.42 | 103,700 | — | — |
| 2013-12-23 | $11.54 | $11.98 | 323,500 | — | — |
| 2013-12-20 | $11.41 | $11.85 | 1,213,300 | — | — |
| 2013-12-19 | $11.45 | $11.89 | 333,400 | — | — |
| 2013-12-18 | $11.58 | $12.02 | 423,800 | — | — |
| 2013-12-17 | $11.85 | $12.30 | 192,600 | — | — |
| 2013-12-16 | $11.90 | $12.36 | 286,700 | — | — |
| 2013-12-13 | $12.02 | $12.48 | 262,000 | — | — |
| 2013-12-12 | $11.93 | $12.39 | 270,100 | — | — |
| 2013-12-11 | $11.79 | $12.24 | 301,600 | — | — |
| 2013-12-10 | $12.06 | $12.52 | 203,000 | — | — |
| 2013-12-09 | $11.74 | $12.19 | 232,000 | — | — |
| 2013-12-06 | $11.49 | $11.93 | 274,700 | — | — |
| 2013-12-05 | $11.64 | $12.09 | 270,000 | — | — |
| 2013-12-04 | $12.18 | $12.65 | 406,800 | — | — |
| 2013-12-03 | $11.58 | $12.02 | 250,900 | — | — |
| 2013-12-02 | $11.54 | $11.98 | 368,500 | — | — |
| 2013-11-29 | $12.82 | $13.31 | 99,100 | — | — |
| 2013-11-27 | $12.27 | $12.74 | 149,400 | — | — |
| 2013-11-26 | $12.33 | $12.80 | 204,300 | — | — |
| 2013-11-25 | $12.62 | $13.10 | 212,700 | — | — |
| 2013-11-22 | $12.41 | $12.88 | 198,100 | — | — |
| 2013-11-21 | $12.60 | $13.08 | 219,300 | — | — |
| 2013-11-20 | $12.77 | $13.26 | 215,900 | — | — |
| 2013-11-19 | $13.22 | $13.73 | 124,000 | — | — |
| 2013-11-18 | $13.50 | $14.02 | 156,400 | — | — |
| 2013-11-15 | $13.43 | $13.94 | 144,900 | — | — |
| 2013-11-14 | $13.69 | $14.21 | 146,100 | — | — |
| 2013-11-13 | $13.19 | $13.69 | 142,300 | — | — |
| 2013-11-12 | $13.20 | $13.70 | 179,100 | — | — |
| 2013-11-11 | $13.75 | $14.28 | 154,100 | — | — |
| 2013-11-08 | $13.88 | $14.41 | 279,200 | — | — |
| 2013-11-07 | $13.58 | $14.10 | 210,500 | — | — |
| 2013-11-06 | $13.83 | $14.36 | 159,800 | — | — |
| 2013-11-05 | $14.24 | $14.78 | 191,700 | — | — |
| 2013-11-04 | $15.08 | $15.66 | 249,700 | — | — |
| 2013-11-01 | $14.79 | $15.36 | 439,400 | — | — |
| 2013-10-31 | $15.97 | $16.58 | 299,400 | — | — |
| 2013-10-30 | $15.76 | $16.36 | 235,300 | — | — |
| 2013-10-29 | $15.68 | $16.28 | 154,100 | — | — |
| 2013-10-28 | $16.15 | $16.77 | 128,900 | — | — |
| 2013-10-25 | $16.11 | $16.73 | 144,800 | — | — |
| 2013-10-24 | $15.85 | $16.46 | 873,800 | — | — |
| 2013-10-23 | $15.21 | $15.79 | 245,600 | — | — |
| 2013-10-22 | $16.03 | $16.64 | 325,900 | — | — |
| 2013-10-21 | $15.25 | $15.83 | 112,900 | — | — |
| 2013-10-18 | $14.77 | $15.33 | 136,700 | — | — |
| 2013-10-17 | $15.02 | $15.59 | 355,200 | — | — |
| 2013-10-16 | $14.15 | $14.69 | 193,500 | — | — |
| 2013-10-15 | $14.69 | $15.25 | 260,700 | — | — |
| 2013-10-14 | $14.30 | $14.85 | 89,300 | — | — |
| 2013-10-11 | $14.42 | $14.97 | 175,300 | — | — |
| 2013-10-10 | $14.67 | $15.23 | 225,300 | — | — |
| 2013-10-09 | $15.10 | $15.57 | 262,200 | — | — |
| 2013-10-08 | $14.97 | $15.44 | 275,400 | — | — |
| 2013-10-07 | $15.50 | $15.99 | 157,600 | — | — |
| 2013-10-04 | $15.08 | $15.55 | 197,800 | — | — |
| 2013-10-03 | $15.19 | $15.67 | 257,900 | — | — |
| 2013-10-02 | $15.47 | $15.96 | 307,700 | — | — |
| 2013-10-01 | $15.37 | $15.85 | 268,400 | — | — |
| 2013-09-30 | $15.53 | $16.02 | 210,600 | — | — |
| 2013-09-27 | $15.76 | $16.25 | 161,400 | — | — |
| 2013-09-26 | $15.88 | $16.38 | 301,500 | — | — |
| 2013-09-25 | $16.26 | $16.77 | 449,600 | — | — |
| 2013-09-24 | $15.74 | $16.23 | 299,900 | — | — |
| 2013-09-23 | $15.57 | $16.06 | 569,100 | — | — |
| 2013-09-20 | $15.95 | $16.45 | 7,794,200 | — | — |
| 2013-09-19 | $16.99 | $17.52 | 1,026,700 | — | — |
| 2013-09-18 | $16.89 | $17.42 | 517,000 | — | — |
| 2013-09-17 | $15.67 | $16.16 | 281,700 | — | — |
| 2013-09-16 | $15.50 | $15.99 | 364,900 | — | — |
| 2013-09-13 | $15.29 | $15.77 | 53,200 | — | — |
| 2013-09-12 | $14.80 | $15.26 | 88,000 | — | — |
| 2013-09-11 | $15.37 | $15.85 | 102,900 | — | — |
| 2013-09-10 | $15.29 | $15.77 | 159,000 | — | — |
| 2013-09-09 | $16.30 | $16.81 | 79,200 | — | — |
| 2013-09-06 | $16.80 | $17.33 | 72,800 | — | — |
| 2013-09-05 | $16.08 | $16.58 | 48,900 | — | — |
| 2013-09-04 | $16.64 | $17.16 | 52,200 | — | — |
| 2013-09-03 | $16.51 | $17.03 | 96,800 | — | — |
| 2013-08-30 | $16.31 | $16.82 | 35,600 | — | — |
| 2013-08-29 | $16.38 | $16.89 | 81,900 | — | — |
| 2013-08-28 | $16.30 | $16.81 | 141,300 | — | — |
| 2013-08-27 | $16.45 | $16.97 | 547,800 | — | — |
| 2013-08-26 | $16.33 | $16.84 | 167,600 | — | — |
| 2013-08-23 | $16.23 | $16.74 | 109,200 | — | — |
| 2013-08-22 | $16.14 | $16.65 | 63,700 | — | — |
| 2013-08-21 | $16.28 | $16.79 | 56,000 | — | — |
| 2013-08-20 | $16.87 | $17.40 | 35,600 | — | — |
| 2013-08-19 | $16.62 | $17.14 | 37,500 | — | — |
| 2013-08-16 | $16.63 | $17.15 | 77,700 | — | — |
| 2013-08-15 | $16.49 | $17.01 | 76,000 | — | — |
| 2013-08-14 | $15.94 | $16.44 | 88,600 | — | — |
| 2013-08-13 | $15.26 | $15.74 | 72,000 | — | — |
| 2013-08-12 | $15.30 | $15.78 | 59,400 | — | — |
| 2013-08-09 | $14.75 | $15.21 | 41,800 | — | — |
| 2013-08-08 | $14.32 | $14.77 | 45,400 | — | — |
| 2013-08-07 | $13.58 | $14.01 | 48,300 | — | — |
| 2013-08-06 | $13.53 | $13.95 | 75,400 | — | — |
| 2013-08-05 | $14.36 | $14.81 | 31,500 | — | — |
| 2013-08-02 | $14.20 | $14.65 | 57,600 | — | — |
| 2013-08-01 | $14.45 | $14.90 | 100,500 | — | — |
| 2013-07-31 | $14.72 | $15.18 | 134,000 | — | — |
| 2013-07-30 | $14.70 | $15.16 | 40,000 | — | — |
| 2013-07-29 | $15.19 | $15.67 | 45,400 | — | — |
| 2013-07-26 | $15.02 | $15.49 | 104,700 | — | — |
| 2013-07-25 | $14.89 | $15.36 | 137,500 | — | — |
| 2013-07-24 | $13.98 | $14.42 | 68,700 | — | — |
| 2013-07-23 | $14.50 | $14.95 | 123,200 | — | — |
| 2013-07-22 | $14.22 | $14.67 | 147,200 | — | — |
| 2013-07-19 | $13.68 | $14.11 | 41,700 | — | — |
| 2013-07-18 | $13.08 | $13.49 | 48,700 | — | — |
| 2013-07-17 | $13.24 | $13.66 | 83,000 | — | — |
| 2013-07-16 | $13.67 | $14.10 | 107,000 | — | — |
| 2013-07-15 | $13.41 | $13.83 | 46,600 | — | — |
| 2013-07-12 | $12.95 | $13.36 | 61,600 | — | — |
| 2013-07-11 | $13.36 | $13.78 | 42,200 | — | — |
| 2013-07-10 | $12.24 | $12.62 | 37,100 | — | — |
| 2013-07-09 | $12.11 | $12.49 | 26,200 | — | — |
| 2013-07-08 | $12.05 | $12.43 | 24,000 | — | — |
| 2013-07-05 | $12.01 | $12.39 | 57,600 | — | — |
| 2013-07-03 | $12.68 | $13.08 | 41,500 | — | — |
| 2013-07-02 | $11.95 | $12.32 | 94,000 | — | — |
| 2013-07-01 | $12.61 | $13.01 | 52,200 | — | — |
| 2013-06-28 | $12.08 | $12.46 | 63,600 | — | — |
| 2013-06-27 | $11.17 | $11.52 | 109,200 | — | — |
| 2013-06-26 | $11.17 | $11.52 | 137,800 | — | — |
| 2013-06-25 | $11.38 | $11.74 | 64,800 | — | — |
| 2013-06-24 | $10.75 | $11.09 | 87,400 | — | — |
| 2013-06-21 | $11.71 | $12.08 | 112,300 | — | — |
| 2013-06-20 | $11.40 | $11.76 | 102,400 | — | — |
| 2013-06-19 | $12.66 | $13.06 | 24,600 | — | — |
| 2013-06-18 | $13.19 | $13.60 | 44,600 | — | — |
| 2013-06-17 | $13.45 | $13.87 | 14,500 | — | — |
| 2013-06-14 | $13.44 | $13.86 | 38,800 | — | — |
| 2013-06-13 | $13.62 | $14.05 | 37,900 | — | — |
| 2013-06-12 | $13.93 | $14.37 | 29,100 | — | — |
| 2013-06-11 | $14.12 | $14.56 | 30,500 | — | — |
| 2013-06-10 | $14.57 | $15.03 | 18,100 | — | — |
| 2013-06-07 | $14.17 | $14.61 | 54,600 | — | — |
| 2013-06-06 | $14.64 | $15.10 | 66,000 | — | — |
| 2013-06-05 | $14.27 | $14.72 | 26,500 | — | — |
| 2013-06-04 | $14.28 | $14.73 | 33,600 | — | — |
| 2013-06-03 | $14.50 | $14.95 | 45,400 | — | — |
| 2013-05-31 | $14.42 | $14.87 | 60,600 | — | — |
| 2013-05-30 | $14.65 | $15.11 | 55,900 | — | — |
| 2013-05-29 | $13.72 | $14.15 | 25,700 | — | — |
| 2013-05-28 | $13.27 | $13.69 | 17,600 | — | — |
| 2013-05-24 | $13.56 | $13.99 | 17,200 | — | — |
| 2013-05-23 | $13.86 | $14.29 | 31,800 | — | — |
| 2013-05-22 | $13.73 | $14.16 | 101,000 | — | — |
| 2013-05-21 | $13.69 | $14.12 | 64,900 | — | — |
| 2013-05-20 | $13.01 | $13.42 | 83,200 | — | — |
| 2013-05-17 | $13.10 | $13.51 | 45,000 | — | — |
| 2013-05-16 | $13.80 | $14.23 | 85,300 | — | — |
| 2013-05-15 | $13.79 | $14.22 | 44,300 | — | — |
| 2013-05-14 | $14.16 | $14.60 | 23,400 | — | — |
| 2013-05-13 | $14.47 | $14.92 | 23,300 | — | — |
| 2013-05-10 | $14.60 | $15.06 | 43,600 | — | — |
| 2013-05-09 | $14.35 | $14.80 | 20,600 | — | — |
| 2013-05-08 | $14.23 | $14.68 | 31,000 | — | — |
| 2013-05-07 | $13.78 | $14.21 | 60,400 | — | — |
| 2013-05-06 | $14.13 | $14.57 | 18,500 | — | — |
| 2013-05-03 | $14.40 | $14.85 | 32,300 | — | — |
| 2013-05-02 | $14.05 | $14.49 | 48,200 | — | — |
| 2013-05-01 | $14.18 | $14.62 | 30,000 | — | — |
| 2013-04-30 | $13.92 | $14.36 | 36,100 | — | — |
| 2013-04-29 | $13.41 | $13.83 | 16,700 | — | — |
| 2013-04-26 | $13.39 | $13.81 | 49,500 | — | — |
| 2013-04-25 | $13.49 | $13.91 | 65,400 | — | — |
| 2013-04-24 | $12.60 | $13.00 | 28,400 | — | — |
| 2013-04-23 | $11.78 | $12.15 | 26,100 | — | — |
| 2013-04-22 | $11.94 | $12.31 | 39,200 | — | — |
| 2013-04-19 | $11.54 | $11.90 | 46,300 | — | — |
| 2013-04-18 | $10.85 | $11.19 | 36,900 | — | — |
| 2013-04-17 | $10.23 | $10.55 | 55,700 | — | — |
| 2013-04-16 | $10.81 | $11.15 | 68,800 | — | — |
| 2013-04-15 | $10.34 | $10.66 | 55,500 | — | — |
| 2013-04-12 | $11.55 | $11.91 | 40,500 | — | — |
| 2013-04-11 | $12.24 | $12.62 | 32,100 | — | — |
| 2013-04-10 | $12.35 | $12.63 | 61,800 | — | — |
| 2013-04-09 | $12.80 | $13.09 | 46,100 | — | — |
| 2013-04-08 | $12.57 | $12.86 | 12,400 | — | — |
| 2013-04-05 | $12.46 | $12.75 | 27,400 | — | — |
| 2013-04-04 | $12.64 | $12.93 | 124,100 | — | — |
| 2013-04-03 | $12.48 | $12.77 | 50,100 | — | — |
| 2013-04-02 | $13.12 | $13.42 | 21,500 | — | — |
| 2013-04-01 | $13.84 | $14.16 | 15,600 | — | — |
| 2013-03-28 | $13.71 | $14.03 | 24,600 | — | — |
| 2013-03-27 | $13.93 | $14.25 | 7,900 | — | — |
| 2013-03-26 | $13.90 | $14.22 | 20,300 | — | — |
| 2013-03-25 | $13.90 | $14.22 | 9,300 | — | — |
| 2013-03-22 | $14.30 | $14.63 | 18,300 | — | — |
| 2013-03-21 | $14.45 | $14.78 | 14,900 | — | — |
| 2013-03-20 | $14.10 | $14.42 | 18,800 | — | — |
| 2013-03-19 | $14.63 | $14.97 | 10,500 | — | — |
| 2013-03-18 | $14.03 | $14.35 | 10,200 | — | — |
| 2013-03-15 | $14.05 | $14.37 | 104,600 | — | — |
| 2013-03-14 | $13.53 | $13.84 | 17,500 | — | — |
| 2013-03-13 | $14.05 | $14.37 | 8,400 | — | — |
| 2013-03-12 | $14.32 | $14.65 | 46,100 | — | — |
| 2013-03-11 | $14.16 | $14.49 | 28,400 | — | — |
| 2013-03-08 | $13.99 | $14.31 | 31,600 | — | — |
| 2013-03-07 | $14.28 | $14.61 | 5,600 | — | — |
| 2013-03-06 | $13.57 | $13.88 | 14,400 | — | — |
| 2013-03-05 | $13.39 | $13.70 | 30,300 | — | — |
| 2013-03-04 | $13.89 | $14.21 | 19,300 | — | — |
| 2013-03-01 | $13.70 | $14.02 | 16,000 | — | — |
| 2013-02-28 | $13.95 | $14.27 | 28,600 | — | — |
| 2013-02-27 | $14.42 | $14.75 | 19,200 | — | — |
| 2013-02-26 | $14.22 | $14.55 | 20,300 | — | — |
| 2013-02-25 | $14.52 | $14.85 | 24,700 | — | — |
| 2013-02-22 | $14.14 | $14.47 | 19,100 | — | — |
| 2013-02-21 | $13.40 | $13.71 | 22,500 | — | — |
| 2013-02-20 | $13.20 | $13.50 | 11,100 | — | — |
| 2013-02-19 | $13.99 | $14.31 | 12,100 | — | — |
| 2013-02-15 | $13.93 | $14.25 | 20,300 | — | — |
| 2013-02-14 | $14.50 | $14.83 | 25,700 | — | — |
| 2013-02-13 | $14.71 | $15.05 | 14,900 | — | — |
| 2013-02-12 | $14.99 | $15.34 | 4,900 | — | — |
| 2013-02-11 | $15.01 | $15.36 | 11,900 | — | — |
| 2013-02-08 | $15.41 | $15.76 | 6,300 | — | — |
| 2013-02-07 | $15.56 | $15.92 | 5,300 | — | — |
| 2013-02-06 | $15.50 | $15.86 | 1,500 | — | — |
| 2013-02-05 | $15.08 | $15.43 | 1,400 | — | — |
| 2013-02-04 | $15.36 | $15.71 | 200 | — | — |
| 2013-02-01 | $15.39 | $15.74 | 1,100 | — | — |
| 2013-01-31 | $15.28 | $15.63 | 3,000 | — | — |
| 2013-01-30 | $15.34 | $15.69 | 1,200 | — | — |
| 2013-01-29 | $15.15 | $15.50 | 2,300 | — | — |
| 2013-01-28 | $14.78 | $15.12 | 1,000 | — | — |
| 2013-01-25 | $14.62 | $14.96 | 11,200 | — | — |
| 2013-01-24 | $15.43 | $15.79 | 1,300 | — | — |
| 2013-01-23 | $15.97 | $16.34 | 2,100 | — | — |
| 2013-01-22 | $16.00 | $16.37 | 1,400 | — | — |
| 2013-01-18 | $15.67 | $16.03 | 5,800 | — | — |
| 2013-01-17 | $15.66 | $16.02 | 7,500 | — | — |
| 2013-01-16 | $15.31 | $15.66 | 5,700 | — | — |
| 2013-01-15 | $15.49 | $15.85 | 134,300 | — | — |
| 2013-01-14 | $15.18 | $15.53 | 20,900 | — | — |
| 2013-01-11 | $17.17 | $17.57 | 5,800 | — | — |
| 2013-01-10 | $16.89 | $17.28 | 0 | — | — |
| 2013-01-09 | $16.89 | $17.28 | 2,800 | — | — |
| 2013-01-08 | $16.67 | $17.05 | 1,900 | — | — |
| 2013-01-07 | $17.38 | $17.78 | 1,600 | — | — |
| 2013-01-04 | $17.05 | $17.44 | 2,600 | — | — |
| 2013-01-03 | $17.50 | $17.90 | 3,300 | — | — |
| 2013-01-02 | $18.06 | $18.48 | 1,000 | — | — |