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
- 2001-11-13 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 | $14.70 | $14.70 | 202,300 | — | — |
| 2013-12-30 | $14.62 | $14.62 | 541,600 | — | — |
| 2013-12-27 | $14.80 | $14.80 | 233,600 | — | — |
| 2013-12-26 | $14.73 | $14.73 | 201,600 | — | — |
| 2013-12-24 | $14.62 | $14.62 | 58,600 | — | — |
| 2013-12-23 | $14.63 | $14.63 | 310,700 | — | — |
| 2013-12-20 | $14.49 | $14.49 | 927,000 | — | — |
| 2013-12-19 | $13.60 | $13.60 | 101,700 | — | — |
| 2013-12-18 | $13.70 | $13.70 | 198,900 | — | — |
| 2013-12-17 | $13.80 | $13.80 | 135,600 | — | — |
| 2013-12-16 | $13.96 | $13.96 | 183,600 | — | — |
| 2013-12-13 | $13.66 | $13.66 | 171,500 | — | — |
| 2013-12-12 | $13.69 | $13.69 | 256,500 | — | — |
| 2013-12-11 | $13.40 | $13.40 | 294,300 | — | — |
| 2013-12-10 | $13.49 | $13.49 | 221,700 | — | — |
| 2013-12-09 | $13.24 | $13.24 | 527,900 | — | — |
| 2013-12-06 | $13.44 | $13.44 | 257,300 | — | — |
| 2013-12-05 | $13.24 | $13.24 | 167,200 | — | — |
| 2013-12-04 | $13.43 | $13.43 | 180,100 | — | — |
| 2013-12-03 | $13.43 | $13.43 | 327,800 | — | — |
| 2013-12-02 | $13.40 | $13.40 | 409,400 | — | — |
| 2013-11-29 | $13.88 | $13.88 | 112,200 | — | — |
| 2013-11-27 | $13.90 | $13.90 | 165,400 | — | — |
| 2013-11-26 | $13.80 | $13.80 | 201,300 | — | — |
| 2013-11-25 | $13.95 | $13.95 | 147,000 | — | — |
| 2013-11-22 | $13.89 | $13.89 | 216,700 | — | — |
| 2013-11-21 | $13.87 | $13.87 | 231,100 | — | — |
| 2013-11-20 | $13.32 | $13.32 | 286,900 | — | — |
| 2013-11-19 | $13.34 | $13.34 | 190,600 | — | — |
| 2013-11-18 | $13.46 | $13.46 | 241,100 | — | — |
| 2013-11-15 | $13.31 | $13.31 | 517,500 | — | — |
| 2013-11-14 | $13.24 | $13.24 | 427,100 | — | — |
| 2013-11-13 | $13.26 | $13.26 | 298,300 | — | — |
| 2013-11-12 | $13.22 | $13.22 | 311,400 | — | — |
| 2013-11-11 | $13.51 | $13.51 | 149,100 | — | — |
| 2013-11-08 | $13.51 | $13.51 | 240,200 | — | — |
| 2013-11-07 | $13.48 | $13.48 | 270,300 | — | — |
| 2013-11-06 | $13.72 | $13.72 | 220,500 | — | — |
| 2013-11-05 | $13.84 | $13.84 | 438,900 | — | — |
| 2013-11-04 | $14.06 | $14.06 | 594,600 | — | — |
| 2013-11-01 | $13.85 | $13.85 | 1,175,600 | — | — |
| 2013-10-31 | $12.40 | $12.40 | 452,500 | — | — |
| 2013-10-30 | $12.54 | $12.54 | 323,900 | — | — |
| 2013-10-29 | $12.78 | $12.78 | 311,100 | — | — |
| 2013-10-28 | $12.73 | $12.73 | 1,195,900 | — | — |
| 2013-10-25 | $12.49 | $12.49 | 442,400 | — | — |
| 2013-10-24 | $12.89 | $12.89 | 309,400 | — | — |
| 2013-10-23 | $13.13 | $13.13 | 229,500 | — | — |
| 2013-10-22 | $13.44 | $13.44 | 206,800 | — | — |
| 2013-10-21 | $13.51 | $13.51 | 285,900 | — | — |
| 2013-10-18 | $13.85 | $13.85 | 208,800 | — | — |
| 2013-10-17 | $13.64 | $13.64 | 217,500 | — | — |
| 2013-10-16 | $13.59 | $13.59 | 287,500 | — | — |
| 2013-10-15 | $13.47 | $13.47 | 357,600 | — | — |
| 2013-10-14 | $13.62 | $13.62 | 313,600 | — | — |
| 2013-10-11 | $12.83 | $12.83 | 727,800 | — | — |
| 2013-10-10 | $12.76 | $12.76 | 553,600 | — | — |
| 2013-10-09 | $12.75 | $12.75 | 416,700 | — | — |
| 2013-10-08 | $12.84 | $12.84 | 687,800 | — | — |
| 2013-10-07 | $12.15 | $12.15 | 1,512,000 | — | — |
| 2013-10-04 | $13.40 | $13.40 | 111,300 | — | — |
| 2013-10-03 | $13.64 | $13.64 | 214,500 | — | — |
| 2013-10-02 | $13.69 | $13.69 | 204,900 | — | — |
| 2013-10-01 | $13.52 | $13.52 | 425,300 | — | — |
| 2013-09-30 | $13.76 | $13.76 | 327,400 | — | — |
| 2013-09-27 | $14.05 | $14.05 | 230,700 | — | — |
| 2013-09-26 | $14.20 | $14.20 | 191,100 | — | — |
| 2013-09-25 | $13.98 | $13.98 | 180,700 | — | — |
| 2013-09-24 | $14.13 | $14.13 | 281,600 | — | — |
| 2013-09-23 | $14.26 | $14.26 | 283,600 | — | — |
| 2013-09-20 | $13.98 | $13.98 | 353,700 | — | — |
| 2013-09-19 | $14.01 | $14.01 | 114,700 | — | — |
| 2013-09-18 | $14.05 | $14.05 | 117,000 | — | — |
| 2013-09-17 | $14.22 | $14.22 | 154,000 | — | — |
| 2013-09-16 | $13.96 | $13.96 | 162,500 | — | — |
| 2013-09-13 | $14.10 | $14.10 | 193,100 | — | — |
| 2013-09-12 | $13.70 | $13.70 | 148,600 | — | — |
| 2013-09-11 | $13.78 | $13.78 | 387,100 | — | — |
| 2013-09-10 | $13.98 | $13.98 | 152,100 | — | — |
| 2013-09-09 | $14.00 | $14.00 | 240,500 | — | — |
| 2013-09-06 | $13.78 | $13.78 | 246,000 | — | — |
| 2013-09-05 | $13.93 | $13.93 | 203,900 | — | — |
| 2013-09-04 | $13.88 | $13.88 | 188,300 | — | — |
| 2013-09-03 | $13.77 | $13.77 | 185,200 | — | — |
| 2013-08-30 | $13.60 | $13.60 | 216,600 | — | — |
| 2013-08-29 | $14.07 | $14.07 | 190,800 | — | — |
| 2013-08-28 | $13.91 | $13.91 | 196,300 | — | — |
| 2013-08-27 | $13.92 | $13.92 | 269,000 | — | — |
| 2013-08-26 | $14.36 | $14.36 | 272,600 | — | — |
| 2013-08-23 | $14.37 | $14.37 | 206,500 | — | — |
| 2013-08-22 | $14.70 | $14.70 | 618,200 | — | — |
| 2013-08-21 | $14.74 | $14.74 | 282,700 | — | — |
| 2013-08-20 | $14.75 | $14.75 | 218,200 | — | — |
| 2013-08-19 | $14.44 | $14.44 | 234,800 | — | — |
| 2013-08-16 | $14.72 | $14.72 | 502,000 | — | — |
| 2013-08-15 | $14.47 | $14.47 | 529,200 | — | — |
| 2013-08-14 | $15.25 | $15.25 | 491,200 | — | — |
| 2013-08-13 | $15.45 | $15.45 | 345,900 | — | — |
| 2013-08-12 | $15.46 | $15.46 | 351,100 | — | — |
| 2013-08-09 | $15.48 | $15.48 | 360,700 | — | — |
| 2013-08-08 | $15.57 | $15.57 | 144,900 | — | — |
| 2013-08-07 | $15.68 | $15.68 | 305,700 | — | — |
| 2013-08-06 | $16.00 | $16.00 | 490,500 | — | — |
| 2013-08-05 | $15.90 | $15.90 | 1,047,500 | — | — |
| 2013-08-02 | $14.57 | $14.57 | 522,100 | — | — |
| 2013-08-01 | $14.99 | $14.99 | 283,700 | — | — |
| 2013-07-31 | $14.78 | $14.78 | 389,100 | — | — |
| 2013-07-30 | $14.71 | $14.71 | 902,500 | — | — |
| 2013-07-29 | $14.85 | $14.85 | 376,400 | — | — |
| 2013-07-26 | $15.16 | $15.16 | 549,700 | — | — |
| 2013-07-25 | $14.96 | $14.96 | 408,600 | — | — |
| 2013-07-24 | $14.89 | $14.89 | 278,700 | — | — |
| 2013-07-23 | $14.94 | $14.94 | 396,000 | — | — |
| 2013-07-22 | $15.37 | $15.37 | 175,900 | — | — |
| 2013-07-19 | $15.42 | $15.42 | 195,400 | — | — |
| 2013-07-18 | $15.58 | $15.58 | 217,400 | — | — |
| 2013-07-17 | $15.49 | $15.49 | 211,900 | — | — |
| 2013-07-16 | $15.41 | $15.41 | 186,600 | — | — |
| 2013-07-15 | $15.48 | $15.48 | 157,900 | — | — |
| 2013-07-12 | $15.41 | $15.41 | 223,000 | — | — |
| 2013-07-11 | $15.41 | $15.41 | 235,900 | — | — |
| 2013-07-10 | $15.44 | $15.44 | 227,900 | — | — |
| 2013-07-09 | $15.40 | $15.40 | 249,500 | — | — |
| 2013-07-08 | $15.40 | $15.40 | 266,500 | — | — |
| 2013-07-05 | $15.33 | $15.33 | 232,700 | — | — |
| 2013-07-03 | $15.00 | $15.00 | 260,900 | — | — |
| 2013-07-02 | $15.10 | $15.10 | 702,700 | — | — |
| 2013-07-01 | $15.12 | $15.12 | 439,400 | — | — |
| 2013-06-28 | $14.32 | $14.32 | 1,086,700 | — | — |
| 2013-06-27 | $14.32 | $14.32 | 133,700 | — | — |
| 2013-06-26 | $14.08 | $14.08 | 197,700 | — | — |
| 2013-06-25 | $14.23 | $14.23 | 174,300 | — | — |
| 2013-06-24 | $14.06 | $14.06 | 237,900 | — | — |
| 2013-06-21 | $14.40 | $14.40 | 396,900 | — | — |
| 2013-06-20 | $13.99 | $13.99 | 263,700 | — | — |
| 2013-06-19 | $14.05 | $14.05 | 133,300 | — | — |
| 2013-06-18 | $14.51 | $14.51 | 201,300 | — | — |
| 2013-06-17 | $13.91 | $13.91 | 287,400 | — | — |
| 2013-06-14 | $14.34 | $14.34 | 143,100 | — | — |
| 2013-06-13 | $14.80 | $14.80 | 158,000 | — | — |
| 2013-06-12 | $14.53 | $14.53 | 129,100 | — | — |
| 2013-06-11 | $14.73 | $14.73 | 205,800 | — | — |
| 2013-06-10 | $14.92 | $14.92 | 210,700 | — | — |
| 2013-06-07 | $14.93 | $14.93 | 676,100 | — | — |
| 2013-06-06 | $14.32 | $14.32 | 285,100 | — | — |
| 2013-06-05 | $13.91 | $13.91 | 561,200 | — | — |
| 2013-06-04 | $13.66 | $13.66 | 588,700 | — | — |
| 2013-06-03 | $13.17 | $13.17 | 386,600 | — | — |
| 2013-05-31 | $13.39 | $13.39 | 183,600 | — | — |
| 2013-05-30 | $13.58 | $13.58 | 124,200 | — | — |
| 2013-05-29 | $13.75 | $13.75 | 112,000 | — | — |
| 2013-05-28 | $14.14 | $14.14 | 201,400 | — | — |
| 2013-05-24 | $13.43 | $13.43 | 154,600 | — | — |
| 2013-05-23 | $13.55 | $13.55 | 167,400 | — | — |
| 2013-05-22 | $13.22 | $13.22 | 292,500 | — | — |
| 2013-05-21 | $13.62 | $13.62 | 204,200 | — | — |
| 2013-05-20 | $13.92 | $13.92 | 177,100 | — | — |
| 2013-05-17 | $14.22 | $14.22 | 195,300 | — | — |
| 2013-05-16 | $13.98 | $13.98 | 139,100 | — | — |
| 2013-05-15 | $14.13 | $14.13 | 168,900 | — | — |
| 2013-05-14 | $14.33 | $14.33 | 256,500 | — | — |
| 2013-05-13 | $13.90 | $13.90 | 163,700 | — | — |
| 2013-05-10 | $14.05 | $14.05 | 159,700 | — | — |
| 2013-05-09 | $13.78 | $13.78 | 168,900 | — | — |
| 2013-05-08 | $13.76 | $13.76 | 303,700 | — | — |
| 2013-05-07 | $13.92 | $13.92 | 155,000 | — | — |
| 2013-05-06 | $13.69 | $13.69 | 328,900 | — | — |
| 2013-05-03 | $13.95 | $13.95 | 1,085,100 | — | — |
| 2013-05-02 | $12.76 | $12.76 | 1,461,900 | — | — |
| 2013-05-01 | $13.10 | $13.10 | 473,300 | — | — |
| 2013-04-30 | $13.73 | $13.73 | 214,800 | — | — |
| 2013-04-29 | $13.61 | $13.61 | 127,600 | — | — |
| 2013-04-26 | $13.48 | $13.48 | 184,400 | — | — |
| 2013-04-25 | $13.80 | $13.80 | 251,500 | — | — |
| 2013-04-24 | $13.51 | $13.51 | 282,600 | — | — |
| 2013-04-23 | $13.58 | $13.58 | 376,800 | — | — |
| 2013-04-22 | $13.31 | $13.31 | 344,700 | — | — |
| 2013-04-19 | $13.77 | $13.77 | 199,600 | — | — |
| 2013-04-18 | $13.44 | $13.44 | 197,600 | — | — |
| 2013-04-17 | $13.72 | $13.72 | 249,100 | — | — |
| 2013-04-16 | $13.92 | $13.92 | 342,400 | — | — |
| 2013-04-15 | $13.65 | $13.65 | 379,900 | — | — |
| 2013-04-12 | $14.77 | $14.77 | 213,700 | — | — |
| 2013-04-11 | $14.67 | $14.67 | 266,200 | — | — |
| 2013-04-10 | $14.44 | $14.44 | 520,900 | — | — |
| 2013-04-09 | $14.18 | $14.18 | 270,900 | — | — |
| 2013-04-08 | $14.59 | $14.59 | 351,200 | — | — |
| 2013-04-05 | $14.42 | $14.42 | 391,400 | — | — |
| 2013-04-04 | $14.79 | $14.79 | 460,900 | — | — |
| 2013-04-03 | $14.90 | $14.90 | 531,100 | — | — |
| 2013-04-02 | $15.63 | $15.63 | 340,400 | — | — |
| 2013-04-01 | $15.63 | $15.63 | 289,400 | — | — |
| 2013-03-28 | $15.83 | $15.83 | 267,800 | — | — |
| 2013-03-27 | $15.76 | $15.76 | 127,400 | — | — |
| 2013-03-26 | $15.71 | $15.71 | 160,800 | — | — |
| 2013-03-25 | $15.75 | $15.75 | 322,300 | — | — |
| 2013-03-22 | $15.39 | $15.39 | 163,800 | — | — |
| 2013-03-21 | $15.38 | $15.38 | 253,800 | — | — |
| 2013-03-20 | $15.61 | $15.61 | 348,500 | — | — |
| 2013-03-19 | $15.16 | $15.16 | 409,600 | — | — |
| 2013-03-18 | $15.13 | $15.13 | 583,500 | — | — |
| 2013-03-15 | $15.08 | $15.08 | 942,400 | — | — |
| 2013-03-14 | $15.55 | $15.55 | 355,700 | — | — |
| 2013-03-13 | $15.22 | $15.22 | 257,800 | — | — |
| 2013-03-12 | $14.83 | $14.83 | 304,700 | — | — |
| 2013-03-11 | $15.08 | $15.08 | 415,600 | — | — |
| 2013-03-08 | $14.83 | $14.83 | 357,800 | — | — |
| 2013-03-07 | $14.64 | $14.64 | 413,400 | — | — |
| 2013-03-06 | $14.65 | $14.65 | 518,500 | — | — |
| 2013-03-05 | $14.54 | $14.54 | 736,700 | — | — |
| 2013-03-04 | $14.29 | $14.29 | 473,000 | — | — |
| 2013-03-01 | $14.23 | $14.23 | 450,900 | — | — |
| 2013-02-28 | $14.10 | $14.10 | 426,300 | — | — |
| 2013-02-27 | $13.74 | $13.74 | 431,800 | — | — |
| 2013-02-26 | $13.90 | $13.90 | 786,700 | — | — |
| 2013-02-25 | $12.75 | $12.75 | 630,600 | — | — |
| 2013-02-22 | $12.53 | $12.53 | 2,158,800 | — | — |
| 2013-02-21 | $12.94 | $12.94 | 427,000 | — | — |
| 2013-02-20 | $12.40 | $12.40 | 252,500 | — | — |
| 2013-02-19 | $12.84 | $12.84 | 267,600 | — | — |
| 2013-02-15 | $12.76 | $12.76 | 421,900 | — | — |
| 2013-02-14 | $12.43 | $12.43 | 224,700 | — | — |
| 2013-02-13 | $12.69 | $12.69 | 499,100 | — | — |
| 2013-02-12 | $11.48 | $11.48 | 245,800 | — | — |
| 2013-02-11 | $11.31 | $11.31 | 336,500 | — | — |
| 2013-02-08 | $11.08 | $11.08 | 372,800 | — | — |
| 2013-02-07 | $11.71 | $11.71 | 462,700 | — | — |
| 2013-02-06 | $12.08 | $12.08 | 274,800 | — | — |
| 2013-02-05 | $12.39 | $12.39 | 139,300 | — | — |
| 2013-02-04 | $12.26 | $12.26 | 204,400 | — | — |
| 2013-02-01 | $12.31 | $12.31 | 188,900 | — | — |
| 2013-01-31 | $12.15 | $12.15 | 194,700 | — | — |
| 2013-01-30 | $11.98 | $11.98 | 224,300 | — | — |
| 2013-01-29 | $12.40 | $12.40 | 230,500 | — | — |
| 2013-01-28 | $12.34 | $12.34 | 208,300 | — | — |
| 2013-01-25 | $12.35 | $12.35 | 181,800 | — | — |
| 2013-01-24 | $12.37 | $12.37 | 314,600 | — | — |
| 2013-01-23 | $12.40 | $12.40 | 222,100 | — | — |
| 2013-01-22 | $12.24 | $12.24 | 188,300 | — | — |
| 2013-01-18 | $12.15 | $12.15 | 123,400 | — | — |
| 2013-01-17 | $12.22 | $12.22 | 88,500 | — | — |
| 2013-01-16 | $12.04 | $12.04 | 206,500 | — | — |
| 2013-01-15 | $12.06 | $12.06 | 285,700 | — | — |
| 2013-01-14 | $12.19 | $12.19 | 164,700 | — | — |
| 2013-01-11 | $12.13 | $12.13 | 93,200 | — | — |
| 2013-01-10 | $12.01 | $12.01 | 107,600 | — | — |
| 2013-01-09 | $12.04 | $12.04 | 226,400 | — | — |
| 2013-01-08 | $12.23 | $12.23 | 184,500 | — | — |
| 2013-01-07 | $12.12 | $12.12 | 174,200 | — | — |
| 2013-01-04 | $12.46 | $12.46 | 177,100 | — | — |
| 2013-01-03 | $12.11 | $12.11 | 187,200 | — | — |
| 2013-01-02 | $12.05 | $12.05 | 440,200 | — | — |