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
- 2006-11-16 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 | $15.13 | $15.13 | 233,000 | — | — |
| 2013-12-30 | $15.00 | $15.00 | 144,600 | — | — |
| 2013-12-27 | $14.92 | $14.92 | 177,200 | — | — |
| 2013-12-26 | $14.68 | $14.68 | 160,300 | — | — |
| 2013-12-24 | $14.99 | $14.99 | 87,700 | — | — |
| 2013-12-23 | $14.83 | $14.83 | 247,200 | — | — |
| 2013-12-20 | $14.95 | $14.95 | 487,500 | — | — |
| 2013-12-19 | $14.76 | $14.76 | 726,900 | — | — |
| 2013-12-18 | $14.38 | $14.38 | 381,000 | — | — |
| 2013-12-17 | $14.25 | $14.25 | 330,200 | — | — |
| 2013-12-16 | $13.82 | $13.82 | 142,900 | — | — |
| 2013-12-13 | $13.72 | $13.72 | 240,900 | — | — |
| 2013-12-12 | $13.55 | $13.55 | 228,300 | — | — |
| 2013-12-11 | $13.77 | $13.77 | 533,400 | — | — |
| 2013-12-10 | $13.57 | $13.57 | 209,900 | — | — |
| 2013-12-09 | $13.61 | $13.61 | 196,300 | — | — |
| 2013-12-06 | $13.45 | $13.45 | 319,300 | — | — |
| 2013-12-05 | $13.33 | $13.33 | 136,600 | — | — |
| 2013-12-04 | $13.35 | $13.35 | 202,500 | — | — |
| 2013-12-03 | $13.02 | $13.02 | 232,600 | — | — |
| 2013-12-02 | $13.12 | $13.12 | 374,900 | — | — |
| 2013-11-29 | $13.04 | $13.04 | 60,600 | — | — |
| 2013-11-27 | $13.20 | $13.20 | 250,800 | — | — |
| 2013-11-26 | $12.84 | $12.84 | 102,800 | — | — |
| 2013-11-25 | $13.00 | $13.00 | 116,200 | — | — |
| 2013-11-22 | $13.18 | $13.18 | 88,800 | — | — |
| 2013-11-21 | $13.03 | $13.03 | 297,700 | — | — |
| 2013-11-20 | $13.02 | $13.02 | 284,500 | — | — |
| 2013-11-19 | $13.03 | $13.03 | 245,700 | — | — |
| 2013-11-18 | $13.32 | $13.32 | 259,400 | — | — |
| 2013-11-15 | $13.77 | $13.77 | 367,900 | — | — |
| 2013-11-14 | $13.69 | $13.69 | 229,700 | — | — |
| 2013-11-13 | $13.75 | $13.75 | 722,000 | — | — |
| 2013-11-12 | $13.15 | $13.15 | 431,700 | — | — |
| 2013-11-11 | $12.71 | $12.71 | 173,400 | — | — |
| 2013-11-08 | $12.83 | $12.83 | 254,900 | — | — |
| 2013-11-07 | $12.87 | $12.87 | 221,700 | — | — |
| 2013-11-06 | $12.93 | $12.93 | 177,500 | — | — |
| 2013-11-05 | $12.81 | $12.81 | 255,900 | — | — |
| 2013-11-04 | $13.01 | $13.01 | 426,600 | — | — |
| 2013-11-01 | $13.23 | $13.23 | 396,900 | — | — |
| 2013-10-31 | $13.48 | $13.48 | 397,300 | — | — |
| 2013-10-30 | $13.78 | $13.78 | 567,800 | — | — |
| 2013-10-29 | $14.35 | $14.35 | 1,194,100 | — | — |
| 2013-10-28 | $13.24 | $13.24 | 303,400 | — | — |
| 2013-10-25 | $13.33 | $13.33 | 243,000 | — | — |
| 2013-10-24 | $13.45 | $13.45 | 147,900 | — | — |
| 2013-10-23 | $13.61 | $13.61 | 236,100 | — | — |
| 2013-10-22 | $13.43 | $13.43 | 167,400 | — | — |
| 2013-10-21 | $13.47 | $13.47 | 157,600 | — | — |
| 2013-10-18 | $13.47 | $13.47 | 152,300 | — | — |
| 2013-10-17 | $13.21 | $13.21 | 150,100 | — | — |
| 2013-10-16 | $13.05 | $13.05 | 240,300 | — | — |
| 2013-10-15 | $13.27 | $13.27 | 183,900 | — | — |
| 2013-10-14 | $13.46 | $13.46 | 239,100 | — | — |
| 2013-10-11 | $13.46 | $13.46 | 176,100 | — | — |
| 2013-10-10 | $13.37 | $13.37 | 148,200 | — | — |
| 2013-10-09 | $13.24 | $13.24 | 273,000 | — | — |
| 2013-10-08 | $13.37 | $13.37 | 295,600 | — | — |
| 2013-10-07 | $13.88 | $13.88 | 214,300 | — | — |
| 2013-10-04 | $14.00 | $14.00 | 192,900 | — | — |
| 2013-10-03 | $13.71 | $13.71 | 275,400 | — | — |
| 2013-10-02 | $14.09 | $14.09 | 1,385,300 | — | — |
| 2013-10-01 | $12.63 | $12.63 | 262,600 | — | — |
| 2013-09-30 | $12.65 | $12.65 | 295,000 | — | — |
| 2013-09-27 | $12.93 | $12.93 | 155,800 | — | — |
| 2013-09-26 | $12.89 | $12.89 | 162,100 | — | — |
| 2013-09-25 | $12.94 | $12.94 | 143,600 | — | — |
| 2013-09-24 | $13.00 | $13.00 | 273,600 | — | — |
| 2013-09-23 | $13.00 | $13.00 | 365,700 | — | — |
| 2013-09-20 | $13.18 | $13.18 | 222,800 | — | — |
| 2013-09-19 | $13.31 | $13.31 | 266,200 | — | — |
| 2013-09-18 | $13.81 | $13.81 | 483,600 | — | — |
| 2013-09-17 | $13.73 | $13.73 | 437,100 | — | — |
| 2013-09-16 | $12.97 | $12.97 | 242,200 | — | — |
| 2013-09-13 | $12.63 | $12.63 | 186,200 | — | — |
| 2013-09-12 | $12.49 | $12.49 | 1,264,900 | — | — |
| 2013-09-11 | $12.42 | $12.42 | 582,400 | — | — |
| 2013-09-10 | $13.00 | $13.00 | 1,462,700 | — | — |
| 2013-09-09 | $12.22 | $12.22 | 334,300 | — | — |
| 2013-09-06 | $12.22 | $12.22 | 152,600 | — | — |
| 2013-09-05 | $12.58 | $12.58 | 155,600 | — | — |
| 2013-09-04 | $12.35 | $12.35 | 157,700 | — | — |
| 2013-09-03 | $12.33 | $12.33 | 297,400 | — | — |
| 2013-08-30 | $12.20 | $12.20 | 185,200 | — | — |
| 2013-08-29 | $12.48 | $12.48 | 131,200 | — | — |
| 2013-08-28 | $12.30 | $12.30 | 151,100 | — | — |
| 2013-08-27 | $12.04 | $12.04 | 178,900 | — | — |
| 2013-08-26 | $12.38 | $12.38 | 102,200 | — | — |
| 2013-08-23 | $12.40 | $12.40 | 158,300 | — | — |
| 2013-08-22 | $12.45 | $12.45 | 151,800 | — | — |
| 2013-08-21 | $12.05 | $12.05 | 156,200 | — | — |
| 2013-08-20 | $12.02 | $12.02 | 149,000 | — | — |
| 2013-08-19 | $12.02 | $12.02 | 463,400 | — | — |
| 2013-08-16 | $12.19 | $12.19 | 260,800 | — | — |
| 2013-08-15 | $12.26 | $12.26 | 241,000 | — | — |
| 2013-08-14 | $12.69 | $12.69 | 642,100 | — | — |
| 2013-08-13 | $12.30 | $12.30 | 687,200 | — | — |
| 2013-08-12 | $12.73 | $12.73 | 589,300 | — | — |
| 2013-08-09 | $12.98 | $12.98 | 574,000 | — | — |
| 2013-08-08 | $13.58 | $13.58 | 355,400 | — | — |
| 2013-08-07 | $13.81 | $13.81 | 404,500 | — | — |
| 2013-08-06 | $14.75 | $14.75 | 2,722,500 | — | — |
| 2013-08-05 | $15.55 | $15.55 | 777,100 | — | — |
| 2013-08-02 | $14.49 | $14.49 | 485,100 | — | — |
| 2013-08-01 | $14.63 | $14.63 | 183,600 | — | — |
| 2013-07-31 | $14.63 | $14.63 | 103,600 | — | — |
| 2013-07-30 | $14.71 | $14.71 | 149,100 | — | — |
| 2013-07-29 | $14.84 | $14.84 | 79,500 | — | — |
| 2013-07-26 | $14.91 | $14.91 | 179,300 | — | — |
| 2013-07-25 | $15.14 | $15.14 | 281,500 | — | — |
| 2013-07-24 | $14.84 | $14.84 | 203,200 | — | — |
| 2013-07-23 | $15.02 | $15.02 | 170,000 | — | — |
| 2013-07-22 | $14.97 | $14.97 | 184,600 | — | — |
| 2013-07-19 | $15.01 | $15.01 | 271,800 | — | — |
| 2013-07-18 | $15.45 | $15.45 | 476,200 | — | — |
| 2013-07-17 | $15.05 | $15.05 | 438,400 | — | — |
| 2013-07-16 | $14.27 | $14.27 | 617,000 | — | — |
| 2013-07-15 | $14.83 | $14.83 | 692,900 | — | — |
| 2013-07-12 | $13.51 | $13.51 | 340,000 | — | — |
| 2013-07-11 | $13.23 | $13.23 | 340,700 | — | — |
| 2013-07-10 | $13.13 | $13.13 | 250,700 | — | — |
| 2013-07-09 | $12.87 | $12.87 | 183,800 | — | — |
| 2013-07-08 | $12.99 | $12.99 | 325,800 | — | — |
| 2013-07-05 | $13.03 | $13.03 | 169,900 | — | — |
| 2013-07-03 | $13.11 | $13.11 | 148,200 | — | — |
| 2013-07-02 | $13.24 | $13.24 | 324,000 | — | — |
| 2013-07-01 | $13.50 | $13.50 | 393,400 | — | — |
| 2013-06-28 | $13.71 | $13.71 | 538,400 | — | — |
| 2013-06-27 | $13.70 | $13.70 | 216,800 | — | — |
| 2013-06-26 | $13.79 | $13.79 | 981,700 | — | — |
| 2013-06-25 | $13.38 | $13.38 | 1,053,500 | — | — |
| 2013-06-24 | $11.44 | $11.44 | 567,500 | — | — |
| 2013-06-21 | $11.89 | $11.89 | 209,400 | — | — |
| 2013-06-20 | $12.21 | $12.21 | 189,100 | — | — |
| 2013-06-19 | $12.54 | $12.54 | 304,300 | — | — |
| 2013-06-18 | $12.39 | $12.39 | 184,800 | — | — |
| 2013-06-17 | $12.24 | $12.24 | 232,700 | — | — |
| 2013-06-14 | $12.21 | $12.21 | 261,000 | — | — |
| 2013-06-13 | $12.29 | $12.29 | 240,800 | — | — |
| 2013-06-12 | $12.12 | $12.12 | 306,800 | — | — |
| 2013-06-11 | $12.12 | $12.12 | 407,400 | — | — |
| 2013-06-10 | $11.93 | $11.93 | 658,200 | — | — |
| 2013-06-07 | $11.55 | $11.55 | 225,800 | — | — |
| 2013-06-06 | $11.50 | $11.50 | 336,800 | — | — |
| 2013-06-05 | $11.77 | $11.77 | 435,400 | — | — |
| 2013-06-04 | $12.20 | $12.20 | 309,100 | — | — |
| 2013-06-03 | $12.31 | $12.31 | 430,900 | — | — |
| 2013-05-31 | $12.36 | $12.36 | 556,200 | — | — |
| 2013-05-30 | $12.28 | $12.28 | 704,400 | — | — |
| 2013-05-29 | $11.90 | $11.90 | 547,000 | — | — |
| 2013-05-28 | $12.15 | $12.15 | 449,800 | — | — |
| 2013-05-24 | $12.15 | $12.15 | 362,900 | — | — |
| 2013-05-23 | $12.22 | $12.22 | 469,800 | — | — |
| 2013-05-22 | $12.94 | $12.94 | 538,200 | — | — |
| 2013-05-21 | $13.12 | $13.12 | 426,000 | — | — |
| 2013-05-20 | $13.51 | $13.51 | 552,700 | — | — |
| 2013-05-17 | $13.29 | $13.29 | 484,800 | — | — |
| 2013-05-16 | $13.30 | $13.30 | 518,500 | — | — |
| 2013-05-15 | $12.72 | $12.72 | 399,500 | — | — |
| 2013-05-14 | $12.65 | $12.65 | 377,900 | — | — |
| 2013-05-13 | $12.37 | $12.37 | 569,500 | — | — |
| 2013-05-10 | $12.34 | $12.34 | 517,500 | — | — |
| 2013-05-09 | $12.21 | $12.21 | 631,200 | — | — |
| 2013-05-08 | $12.71 | $12.71 | 956,000 | — | — |
| 2013-05-07 | $12.33 | $12.33 | 3,012,700 | — | — |
| 2013-05-06 | $12.23 | $12.23 | 954,300 | — | — |
| 2013-05-03 | $11.68 | $11.68 | 779,600 | — | — |
| 2013-05-02 | $11.09 | $11.09 | 292,300 | — | — |
| 2013-05-01 | $11.11 | $11.11 | 387,000 | — | — |
| 2013-04-30 | $11.32 | $11.32 | 308,900 | — | — |
| 2013-04-29 | $11.35 | $11.35 | 336,000 | — | — |
| 2013-04-26 | $11.01 | $11.01 | 247,900 | — | — |
| 2013-04-25 | $11.34 | $11.34 | 191,400 | — | — |
| 2013-04-24 | $11.35 | $11.35 | 345,000 | — | — |
| 2013-04-23 | $11.34 | $11.34 | 468,100 | — | — |
| 2013-04-22 | $11.09 | $11.09 | 422,500 | — | — |
| 2013-04-19 | $11.05 | $11.05 | 254,200 | — | — |
| 2013-04-18 | $11.19 | $11.19 | 434,700 | — | — |
| 2013-04-17 | $11.18 | $11.18 | 450,800 | — | — |
| 2013-04-16 | $11.63 | $11.63 | 320,200 | — | — |
| 2013-04-15 | $11.51 | $11.51 | 254,800 | — | — |
| 2013-04-12 | $11.69 | $11.69 | 673,200 | — | — |
| 2013-04-11 | $11.48 | $11.48 | 476,100 | — | — |
| 2013-04-10 | $11.56 | $11.56 | 482,900 | — | — |
| 2013-04-09 | $11.79 | $11.79 | 497,400 | — | — |
| 2013-04-08 | $11.64 | $11.64 | 467,400 | — | — |
| 2013-04-05 | $12.00 | $12.00 | 447,800 | — | — |
| 2013-04-04 | $12.31 | $12.31 | 1,434,300 | — | — |
| 2013-04-03 | $11.58 | $11.58 | 652,300 | — | — |
| 2013-04-02 | $11.81 | $11.81 | 484,400 | — | — |
| 2013-04-01 | $11.95 | $11.95 | 578,900 | — | — |
| 2013-03-28 | $11.94 | $11.94 | 1,446,900 | — | — |
| 2013-03-27 | $12.41 | $12.41 | 481,000 | — | — |
| 2013-03-26 | $12.78 | $12.78 | 626,600 | — | — |
| 2013-03-25 | $12.68 | $12.68 | 921,500 | — | — |
| 2013-03-22 | $13.18 | $13.18 | 547,500 | — | — |
| 2013-03-21 | $13.70 | $13.70 | 192,700 | — | — |
| 2013-03-20 | $13.84 | $13.84 | 279,000 | — | — |
| 2013-03-19 | $13.65 | $13.65 | 358,200 | — | — |
| 2013-03-18 | $14.20 | $14.20 | 166,900 | — | — |
| 2013-03-15 | $14.42 | $14.42 | 277,000 | — | — |
| 2013-03-14 | $14.42 | $14.42 | 569,600 | — | — |
| 2013-03-13 | $13.78 | $13.78 | 240,900 | — | — |
| 2013-03-12 | $13.86 | $13.86 | 405,700 | — | — |
| 2013-03-11 | $13.76 | $13.76 | 381,900 | — | — |
| 2013-03-08 | $13.13 | $13.13 | 589,100 | — | — |
| 2013-03-07 | $13.23 | $13.23 | 414,500 | — | — |
| 2013-03-06 | $13.06 | $13.06 | 371,100 | — | — |
| 2013-03-05 | $13.10 | $13.10 | 492,100 | — | — |
| 2013-03-04 | $13.05 | $13.05 | 946,200 | — | — |
| 2013-03-01 | $13.09 | $13.09 | 1,183,000 | — | — |
| 2013-02-28 | $13.73 | $13.73 | 1,113,300 | — | — |
| 2013-02-27 | $14.33 | $14.33 | 334,700 | — | — |
| 2013-02-26 | $14.60 | $14.60 | 425,600 | — | — |
| 2013-02-25 | $14.58 | $14.58 | 380,900 | — | — |
| 2013-02-22 | $14.53 | $14.53 | 372,300 | — | — |
| 2013-02-21 | $14.68 | $14.68 | 763,000 | — | — |
| 2013-02-20 | $15.23 | $15.23 | 983,200 | — | — |
| 2013-02-19 | $14.62 | $14.62 | 499,200 | — | — |
| 2013-02-15 | $14.41 | $14.41 | 510,900 | — | — |
| 2013-02-14 | $14.35 | $14.35 | 538,500 | — | — |
| 2013-02-13 | $14.16 | $14.16 | 555,000 | — | — |
| 2013-02-12 | $14.30 | $14.30 | 552,400 | — | — |
| 2013-02-11 | $14.42 | $14.42 | 536,100 | — | — |
| 2013-02-08 | $13.90 | $13.90 | 528,200 | — | — |
| 2013-02-07 | $14.04 | $14.04 | 400,700 | — | — |
| 2013-02-06 | $13.96 | $13.96 | 873,600 | — | — |
| 2013-02-05 | $14.11 | $14.11 | 2,109,500 | — | — |
| 2013-02-04 | $14.15 | $14.15 | 1,591,100 | — | — |
| 2013-02-01 | $13.85 | $13.85 | 471,600 | — | — |
| 2013-01-31 | $13.79 | $13.79 | 483,000 | — | — |
| 2013-01-30 | $13.49 | $13.49 | 502,100 | — | — |
| 2013-01-29 | $13.67 | $13.67 | 353,900 | — | — |
| 2013-01-28 | $13.88 | $13.88 | 484,100 | — | — |
| 2013-01-25 | $14.17 | $14.17 | 608,900 | — | — |
| 2013-01-24 | $13.81 | $13.81 | 646,200 | — | — |
| 2013-01-23 | $14.15 | $14.15 | 1,408,500 | — | — |
| 2013-01-22 | $13.41 | $13.41 | 408,800 | — | — |
| 2013-01-18 | $13.48 | $13.48 | 1,261,000 | — | — |
| 2013-01-17 | $13.48 | $13.48 | 605,000 | — | — |
| 2013-01-16 | $13.46 | $13.46 | 304,700 | — | — |
| 2013-01-15 | $13.36 | $13.36 | 341,100 | — | — |
| 2013-01-14 | $13.58 | $13.58 | 452,200 | — | — |
| 2013-01-11 | $13.77 | $13.77 | 478,900 | — | — |
| 2013-01-10 | $13.75 | $13.75 | 664,800 | — | — |
| 2013-01-09 | $13.76 | $13.76 | 671,200 | — | — |
| 2013-01-08 | $13.59 | $13.59 | 2,241,800 | — | — |
| 2013-01-07 | $14.35 | $14.35 | 917,000 | — | — |
| 2013-01-04 | $14.63 | $14.63 | 2,640,300 | — | — |
| 2013-01-03 | $13.85 | $13.85 | 8,545,600 | — | — |
| 2013-01-02 | $18.28 | $18.28 | 853,800 | — | — |