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
- 2001-06-19 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 | $15.88 | $15.88 | 659,600 | — | — |
| 2013-12-30 | $15.90 | $15.90 | 515,100 | — | — |
| 2013-12-27 | $15.95 | $15.95 | 1,042,800 | — | — |
| 2013-12-26 | $16.40 | $16.40 | 749,000 | — | — |
| 2013-12-24 | $16.16 | $16.16 | 420,400 | — | — |
| 2013-12-23 | $15.94 | $15.94 | 927,200 | — | — |
| 2013-12-20 | $16.20 | $16.20 | 1,282,600 | — | — |
| 2013-12-19 | $16.14 | $16.14 | 757,800 | — | — |
| 2013-12-18 | $16.77 | $16.77 | 1,246,100 | — | — |
| 2013-12-17 | $16.28 | $16.28 | 1,126,100 | — | — |
| 2013-12-16 | $16.89 | $16.89 | 2,802,900 | — | — |
| 2013-12-13 | $15.52 | $15.52 | 2,142,100 | — | — |
| 2013-12-12 | $16.44 | $16.44 | 816,100 | — | — |
| 2013-12-11 | $16.40 | $16.40 | 949,800 | — | — |
| 2013-12-10 | $16.91 | $16.91 | 1,226,500 | — | — |
| 2013-12-09 | $16.73 | $16.73 | 730,400 | — | — |
| 2013-12-06 | $16.80 | $16.80 | 1,091,800 | — | — |
| 2013-12-05 | $16.51 | $16.51 | 1,205,900 | — | — |
| 2013-12-04 | $16.01 | $16.01 | 1,171,300 | — | — |
| 2013-12-03 | $16.18 | $16.18 | 1,585,000 | — | — |
| 2013-12-02 | $16.60 | $16.60 | 1,262,400 | — | — |
| 2013-11-29 | $17.19 | $17.19 | 512,100 | — | — |
| 2013-11-27 | $17.60 | $17.60 | 838,500 | — | — |
| 2013-11-26 | $17.76 | $17.76 | 951,000 | — | — |
| 2013-11-25 | $17.76 | $17.76 | 2,247,800 | — | — |
| 2013-11-22 | $17.50 | $17.50 | 1,384,200 | — | — |
| 2013-11-21 | $16.99 | $16.99 | 1,105,000 | — | — |
| 2013-11-20 | $16.81 | $16.81 | 878,600 | — | — |
| 2013-11-19 | $16.70 | $16.70 | 1,292,300 | — | — |
| 2013-11-18 | $17.08 | $17.08 | 1,349,900 | — | — |
| 2013-11-15 | $17.49 | $17.49 | 1,118,300 | — | — |
| 2013-11-14 | $17.31 | $17.31 | 1,318,500 | — | — |
| 2013-11-13 | $17.71 | $17.71 | 1,988,900 | — | — |
| 2013-11-12 | $16.46 | $16.46 | 1,148,400 | — | — |
| 2013-11-11 | $16.76 | $16.76 | 832,700 | — | — |
| 2013-11-08 | $16.87 | $16.87 | 1,555,000 | — | — |
| 2013-11-07 | $16.01 | $16.01 | 2,036,800 | — | — |
| 2013-11-06 | $17.17 | $17.17 | 1,012,900 | — | — |
| 2013-11-05 | $17.60 | $17.60 | 1,315,600 | — | — |
| 2013-11-04 | $17.32 | $17.32 | 1,615,700 | — | — |
| 2013-11-01 | $16.86 | $16.86 | 2,522,500 | — | — |
| 2013-10-31 | $17.78 | $17.78 | 2,868,600 | — | — |
| 2013-10-30 | $17.97 | $17.97 | 6,114,600 | — | — |
| 2013-10-29 | $15.66 | $15.66 | 1,064,400 | — | — |
| 2013-10-28 | $15.25 | $15.25 | 689,400 | — | — |
| 2013-10-25 | $15.09 | $15.09 | 834,600 | — | — |
| 2013-10-24 | $15.35 | $15.35 | 665,200 | — | — |
| 2013-10-23 | $15.35 | $15.35 | 805,100 | — | — |
| 2013-10-22 | $15.52 | $15.52 | 941,900 | — | — |
| 2013-10-21 | $15.43 | $15.43 | 1,151,700 | — | — |
| 2013-10-18 | $15.81 | $15.81 | 1,404,300 | — | — |
| 2013-10-17 | $15.70 | $15.70 | 1,905,300 | — | — |
| 2013-10-16 | $15.11 | $15.11 | 800,600 | — | — |
| 2013-10-15 | $14.93 | $14.93 | 835,200 | — | — |
| 2013-10-14 | $15.12 | $15.12 | 1,431,900 | — | — |
| 2013-10-11 | $15.11 | $15.11 | 1,120,700 | — | — |
| 2013-10-10 | $15.09 | $15.09 | 1,775,300 | — | — |
| 2013-10-09 | $14.54 | $14.54 | 2,201,800 | — | — |
| 2013-10-08 | $14.73 | $14.73 | 3,469,400 | — | — |
| 2013-10-07 | $14.65 | $14.65 | 3,533,700 | — | — |
| 2013-10-04 | $14.03 | $14.03 | 5,123,000 | — | — |
| 2013-10-03 | $14.90 | $14.90 | 4,596,400 | — | — |
| 2013-10-02 | $16.65 | $16.65 | 3,204,600 | — | — |
| 2013-10-01 | $15.94 | $15.94 | 2,434,600 | — | — |
| 2013-09-30 | $14.88 | $14.88 | 1,230,900 | — | — |
| 2013-09-27 | $14.86 | $14.86 | 1,003,200 | — | — |
| 2013-09-26 | $15.15 | $15.15 | 951,200 | — | — |
| 2013-09-25 | $14.96 | $14.96 | 1,206,700 | — | — |
| 2013-09-24 | $14.65 | $14.65 | 1,297,900 | — | — |
| 2013-09-23 | $14.49 | $14.49 | 1,716,200 | — | — |
| 2013-09-20 | $14.79 | $14.79 | 4,189,400 | — | — |
| 2013-09-19 | $14.26 | $14.26 | 1,690,000 | — | — |
| 2013-09-18 | $14.09 | $14.09 | 2,694,600 | — | — |
| 2013-09-17 | $13.26 | $13.26 | 1,165,900 | — | — |
| 2013-09-16 | $13.16 | $13.16 | 2,308,400 | — | — |
| 2013-09-13 | $12.33 | $12.33 | 673,100 | — | — |
| 2013-09-12 | $12.26 | $12.26 | 660,700 | — | — |
| 2013-09-11 | $12.48 | $12.48 | 779,300 | — | — |
| 2013-09-10 | $12.28 | $12.28 | 818,700 | — | — |
| 2013-09-09 | $12.15 | $12.15 | 800,100 | — | — |
| 2013-09-06 | $12.13 | $12.13 | 862,700 | — | — |
| 2013-09-05 | $12.26 | $12.26 | 1,070,900 | — | — |
| 2013-09-04 | $12.37 | $12.37 | 1,919,400 | — | — |
| 2013-09-03 | $11.97 | $11.97 | 1,112,000 | — | — |
| 2013-08-30 | $11.64 | $11.64 | 1,739,700 | — | — |
| 2013-08-29 | $11.92 | $11.92 | 2,706,500 | — | — |
| 2013-08-28 | $11.15 | $11.15 | 2,586,900 | — | — |
| 2013-08-27 | $11.85 | $11.85 | 2,782,300 | — | — |
| 2013-08-26 | $11.49 | $11.49 | 1,041,500 | — | — |
| 2013-08-23 | $11.39 | $11.39 | 904,600 | — | — |
| 2013-08-22 | $11.37 | $11.37 | 1,282,900 | — | — |
| 2013-08-21 | $11.19 | $11.19 | 3,016,200 | — | — |
| 2013-08-20 | $10.87 | $10.87 | 1,583,500 | — | — |
| 2013-08-19 | $10.43 | $10.43 | 1,709,800 | — | — |
| 2013-08-16 | $10.21 | $10.21 | 2,036,400 | — | — |
| 2013-08-15 | $9.80 | $9.80 | 2,400,200 | — | — |
| 2013-08-14 | $9.34 | $9.34 | 1,221,800 | — | — |
| 2013-08-13 | $8.70 | $8.70 | 390,900 | — | — |
| 2013-08-12 | $8.60 | $8.60 | 256,800 | — | — |
| 2013-08-09 | $8.66 | $8.66 | 256,600 | — | — |
| 2013-08-08 | $8.74 | $8.74 | 281,600 | — | — |
| 2013-08-07 | $8.72 | $8.72 | 189,900 | — | — |
| 2013-08-06 | $8.70 | $8.70 | 267,200 | — | — |
| 2013-08-05 | $8.77 | $8.77 | 314,200 | — | — |
| 2013-08-02 | $8.84 | $8.84 | 408,600 | — | — |
| 2013-08-01 | $8.91 | $8.91 | 335,500 | — | — |
| 2013-07-31 | $8.88 | $8.88 | 491,200 | — | — |
| 2013-07-30 | $8.93 | $8.93 | 364,000 | — | — |
| 2013-07-29 | $8.96 | $8.96 | 222,200 | — | — |
| 2013-07-26 | $8.94 | $8.94 | 251,000 | — | — |
| 2013-07-25 | $8.83 | $8.83 | 345,700 | — | — |
| 2013-07-24 | $8.95 | $8.95 | 133,100 | — | — |
| 2013-07-23 | $8.91 | $8.91 | 262,600 | — | — |
| 2013-07-22 | $8.98 | $8.98 | 155,100 | — | — |
| 2013-07-19 | $9.00 | $9.00 | 243,100 | — | — |
| 2013-07-18 | $9.09 | $9.09 | 152,700 | — | — |
| 2013-07-17 | $9.09 | $9.09 | 425,600 | — | — |
| 2013-07-16 | $9.11 | $9.11 | 143,300 | — | — |
| 2013-07-15 | $9.10 | $9.10 | 289,100 | — | — |
| 2013-07-12 | $9.20 | $9.20 | 300,200 | — | — |
| 2013-07-11 | $9.22 | $9.22 | 419,400 | — | — |
| 2013-07-10 | $9.01 | $9.01 | 239,300 | — | — |
| 2013-07-09 | $8.89 | $8.89 | 304,700 | — | — |
| 2013-07-08 | $8.89 | $8.89 | 366,500 | — | — |
| 2013-07-05 | $8.98 | $8.98 | 526,800 | — | — |
| 2013-07-03 | $8.73 | $8.73 | 178,300 | — | — |
| 2013-07-02 | $8.57 | $8.57 | 440,200 | — | — |
| 2013-07-01 | $8.84 | $8.84 | 406,700 | — | — |
| 2013-06-28 | $8.52 | $8.52 | 888,600 | — | — |
| 2013-06-27 | $8.64 | $8.64 | 375,200 | — | — |
| 2013-06-26 | $8.59 | $8.59 | 318,100 | — | — |
| 2013-06-25 | $8.72 | $8.72 | 292,900 | — | — |
| 2013-06-24 | $8.79 | $8.79 | 314,200 | — | — |
| 2013-06-21 | $8.91 | $8.91 | 630,900 | — | — |
| 2013-06-20 | $8.86 | $8.86 | 370,100 | — | — |
| 2013-06-19 | $9.21 | $9.21 | 469,800 | — | — |
| 2013-06-18 | $9.40 | $9.40 | 650,500 | — | — |
| 2013-06-17 | $9.40 | $9.40 | 270,800 | — | — |
| 2013-06-14 | $9.26 | $9.26 | 227,800 | — | — |
| 2013-06-13 | $9.41 | $9.41 | 237,600 | — | — |
| 2013-06-12 | $9.41 | $9.41 | 399,400 | — | — |
| 2013-06-11 | $9.37 | $9.37 | 239,200 | — | — |
| 2013-06-10 | $9.40 | $9.40 | 256,500 | — | — |
| 2013-06-07 | $9.43 | $9.43 | 268,300 | — | — |
| 2013-06-06 | $9.40 | $9.40 | 398,000 | — | — |
| 2013-06-05 | $9.23 | $9.23 | 359,400 | — | — |
| 2013-06-04 | $9.48 | $9.48 | 552,100 | — | — |
| 2013-06-03 | $9.50 | $9.50 | 665,900 | — | — |
| 2013-05-31 | $9.49 | $9.49 | 463,800 | — | — |
| 2013-05-30 | $9.53 | $9.53 | 494,300 | — | — |
| 2013-05-29 | $9.58 | $9.58 | 549,000 | — | — |
| 2013-05-28 | $9.59 | $9.59 | 724,200 | — | — |
| 2013-05-24 | $9.55 | $9.55 | 1,217,600 | — | — |
| 2013-05-23 | $9.12 | $9.12 | 761,600 | — | — |
| 2013-05-22 | $8.53 | $8.53 | 778,600 | — | — |
| 2013-05-21 | $8.91 | $8.91 | 600,200 | — | — |
| 2013-05-20 | $9.21 | $9.21 | 937,200 | — | — |
| 2013-05-17 | $9.06 | $9.06 | 347,600 | — | — |
| 2013-05-16 | $8.97 | $8.97 | 342,300 | — | — |
| 2013-05-15 | $9.00 | $9.00 | 369,300 | — | — |
| 2013-05-14 | $9.10 | $9.10 | 466,000 | — | — |
| 2013-05-13 | $8.94 | $8.94 | 555,500 | — | — |
| 2013-05-10 | $9.05 | $9.05 | 254,600 | — | — |
| 2013-05-09 | $9.00 | $9.00 | 493,100 | — | — |
| 2013-05-08 | $8.98 | $8.98 | 488,400 | — | — |
| 2013-05-07 | $9.00 | $9.00 | 581,700 | — | — |
| 2013-05-06 | $9.00 | $9.00 | 533,800 | — | — |
| 2013-05-03 | $8.78 | $8.78 | 524,900 | — | — |
| 2013-05-02 | $8.74 | $8.74 | 439,500 | — | — |
| 2013-05-01 | $8.64 | $8.64 | 553,700 | — | — |
| 2013-04-30 | $8.81 | $8.81 | 696,800 | — | — |
| 2013-04-29 | $8.72 | $8.72 | 664,300 | — | — |
| 2013-04-26 | $8.95 | $8.95 | 1,108,400 | — | — |
| 2013-04-25 | $8.88 | $8.88 | 2,080,100 | — | — |
| 2013-04-24 | $8.30 | $8.30 | 424,000 | — | — |
| 2013-04-23 | $8.14 | $8.14 | 314,700 | — | — |
| 2013-04-22 | $7.98 | $7.98 | 372,100 | — | — |
| 2013-04-19 | $8.03 | $8.03 | 379,300 | — | — |
| 2013-04-18 | $7.93 | $7.93 | 501,400 | — | — |
| 2013-04-17 | $7.93 | $7.93 | 480,200 | — | — |
| 2013-04-16 | $7.93 | $7.93 | 610,500 | — | — |
| 2013-04-15 | $7.65 | $7.65 | 652,300 | — | — |
| 2013-04-12 | $8.09 | $8.09 | 424,400 | — | — |
| 2013-04-11 | $8.26 | $8.26 | 566,400 | — | — |
| 2013-04-10 | $8.06 | $8.06 | 691,200 | — | — |
| 2013-04-09 | $7.70 | $7.70 | 548,400 | — | — |
| 2013-04-08 | $7.74 | $7.74 | 361,100 | — | — |
| 2013-04-05 | $7.67 | $7.67 | 463,500 | — | — |
| 2013-04-04 | $7.52 | $7.52 | 618,000 | — | — |
| 2013-04-03 | $7.37 | $7.37 | 723,300 | — | — |
| 2013-04-02 | $7.52 | $7.52 | 543,400 | — | — |
| 2013-04-01 | $7.61 | $7.61 | 645,000 | — | — |
| 2013-03-28 | $7.95 | $7.95 | 399,800 | — | — |
| 2013-03-27 | $7.95 | $7.95 | 387,200 | — | — |
| 2013-03-26 | $8.02 | $8.02 | 335,600 | — | — |
| 2013-03-25 | $8.02 | $8.02 | 466,100 | — | — |
| 2013-03-22 | $8.15 | $8.15 | 515,600 | — | — |
| 2013-03-21 | $8.04 | $8.04 | 360,300 | — | — |
| 2013-03-20 | $8.06 | $8.06 | 460,500 | — | — |
| 2013-03-19 | $7.87 | $7.87 | 405,800 | — | — |
| 2013-03-18 | $7.79 | $7.79 | 476,600 | — | — |
| 2013-03-15 | $7.79 | $7.79 | 933,700 | — | — |
| 2013-03-14 | $7.87 | $7.87 | 602,900 | — | — |
| 2013-03-13 | $7.83 | $7.83 | 644,400 | — | — |
| 2013-03-12 | $7.82 | $7.82 | 512,000 | — | — |
| 2013-03-11 | $7.88 | $7.88 | 448,400 | — | — |
| 2013-03-08 | $7.87 | $7.87 | 583,800 | — | — |
| 2013-03-07 | $7.99 | $7.99 | 433,600 | — | — |
| 2013-03-06 | $7.91 | $7.91 | 771,200 | — | — |
| 2013-03-05 | $7.93 | $7.93 | 900,600 | — | — |
| 2013-03-04 | $7.85 | $7.85 | 1,241,500 | — | — |
| 2013-03-01 | $7.51 | $7.51 | 1,169,400 | — | — |
| 2013-02-28 | $7.47 | $7.47 | 1,545,700 | — | — |
| 2013-02-27 | $7.02 | $7.02 | 625,900 | — | — |
| 2013-02-26 | $6.93 | $6.93 | 1,313,600 | — | — |
| 2013-02-25 | $6.85 | $6.85 | 1,049,500 | — | — |
| 2013-02-22 | $7.12 | $7.12 | 2,083,400 | — | — |
| 2013-02-21 | $6.90 | $6.90 | 4,256,900 | — | — |
| 2013-02-20 | $8.59 | $8.59 | 1,261,700 | — | — |
| 2013-02-19 | $8.50 | $8.50 | 699,000 | — | — |
| 2013-02-15 | $8.68 | $8.68 | 512,000 | — | — |
| 2013-02-14 | $8.82 | $8.82 | 637,300 | — | — |
| 2013-02-13 | $8.48 | $8.48 | 685,000 | — | — |
| 2013-02-12 | $8.77 | $8.77 | 797,100 | — | — |
| 2013-02-11 | $8.56 | $8.56 | 590,000 | — | — |
| 2013-02-08 | $8.37 | $8.37 | 597,200 | — | — |
| 2013-02-07 | $8.09 | $8.09 | 769,600 | — | — |
| 2013-02-06 | $8.17 | $8.17 | 498,200 | — | — |
| 2013-02-05 | $8.24 | $8.24 | 452,900 | — | — |
| 2013-02-04 | $8.04 | $8.04 | 563,200 | — | — |
| 2013-02-01 | $8.41 | $8.41 | 516,600 | — | — |
| 2013-01-31 | $8.37 | $8.37 | 476,300 | — | — |
| 2013-01-30 | $8.35 | $8.35 | 1,121,100 | — | — |
| 2013-01-29 | $8.87 | $8.87 | 523,700 | — | — |
| 2013-01-28 | $8.82 | $8.82 | 1,063,600 | — | — |
| 2013-01-25 | $9.18 | $9.18 | 632,000 | — | — |
| 2013-01-24 | $9.35 | $9.35 | 678,200 | — | — |
| 2013-01-23 | $9.33 | $9.33 | 686,000 | — | — |
| 2013-01-22 | $9.46 | $9.46 | 936,700 | — | — |
| 2013-01-18 | $9.31 | $9.31 | 630,400 | — | — |
| 2013-01-17 | $9.42 | $9.42 | 846,300 | — | — |
| 2013-01-16 | $9.25 | $9.25 | 614,100 | — | — |
| 2013-01-15 | $9.39 | $9.39 | 520,900 | — | — |
| 2013-01-14 | $9.22 | $9.22 | 600,900 | — | — |
| 2013-01-11 | $9.36 | $9.36 | 570,600 | — | — |
| 2013-01-10 | $9.34 | $9.34 | 1,021,700 | — | — |
| 2013-01-09 | $9.44 | $9.44 | 1,012,500 | — | — |
| 2013-01-08 | $9.14 | $9.14 | 507,700 | — | — |
| 2013-01-07 | $9.00 | $9.00 | 638,800 | — | — |
| 2013-01-04 | $9.24 | $9.24 | 731,400 | — | — |
| 2013-01-03 | $9.22 | $9.22 | 2,108,000 | — | — |
| 2013-01-02 | $8.94 | $8.94 | 915,300 | — | — |