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
- 2005-05-18 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 | $17.00 | $17.00 | 50,100 | — | — |
| 2013-12-30 | $16.87 | $16.87 | 33,700 | — | — |
| 2013-12-27 | $17.09 | $17.09 | 41,200 | — | — |
| 2013-12-26 | $17.19 | $17.19 | 27,300 | — | — |
| 2013-12-24 | $17.10 | $17.10 | 21,400 | — | — |
| 2013-12-23 | $17.31 | $17.31 | 56,200 | — | — |
| 2013-12-20 | $17.00 | $17.00 | 181,300 | — | — |
| 2013-12-19 | $17.20 | $17.20 | 86,200 | — | — |
| 2013-12-18 | $17.41 | $17.41 | 136,400 | — | — |
| 2013-12-17 | $17.29 | $17.29 | 93,500 | — | — |
| 2013-12-16 | $16.85 | $16.85 | 71,200 | — | — |
| 2013-12-13 | $16.67 | $16.67 | 60,200 | — | — |
| 2013-12-12 | $16.69 | $16.69 | 78,800 | — | — |
| 2013-12-11 | $16.57 | $16.57 | 99,000 | — | — |
| 2013-12-10 | $16.20 | $16.20 | 90,400 | — | — |
| 2013-12-09 | $16.57 | $16.57 | 46,700 | — | — |
| 2013-12-06 | $16.63 | $16.63 | 36,500 | — | — |
| 2013-12-05 | $16.91 | $16.91 | 121,500 | — | — |
| 2013-12-04 | $16.97 | $16.97 | 119,500 | — | — |
| 2013-12-03 | $17.00 | $17.00 | 87,700 | — | — |
| 2013-12-02 | $16.58 | $16.58 | 87,700 | — | — |
| 2013-11-29 | $16.51 | $16.51 | 19,500 | — | — |
| 2013-11-27 | $16.49 | $16.49 | 38,400 | — | — |
| 2013-11-26 | $16.35 | $16.35 | 157,400 | — | — |
| 2013-11-25 | $16.65 | $16.65 | 166,900 | — | — |
| 2013-11-22 | $16.15 | $16.15 | 87,300 | — | — |
| 2013-11-21 | $16.53 | $16.53 | 57,800 | — | — |
| 2013-11-20 | $16.06 | $16.06 | 56,700 | — | — |
| 2013-11-19 | $15.97 | $15.97 | 42,700 | — | — |
| 2013-11-18 | $15.47 | $15.47 | 36,900 | — | — |
| 2013-11-15 | $15.82 | $15.82 | 60,600 | — | — |
| 2013-11-14 | $15.58 | $15.58 | 41,800 | — | — |
| 2013-11-13 | $15.60 | $15.60 | 33,500 | — | — |
| 2013-11-12 | $15.55 | $15.55 | 46,100 | — | — |
| 2013-11-11 | $15.33 | $15.33 | 38,400 | — | — |
| 2013-11-08 | $15.12 | $15.12 | 81,700 | — | — |
| 2013-11-07 | $14.90 | $14.90 | 37,800 | — | — |
| 2013-11-06 | $15.01 | $15.01 | 67,900 | — | — |
| 2013-11-05 | $14.91 | $14.91 | 56,600 | — | — |
| 2013-11-04 | $14.90 | $14.90 | 77,700 | — | — |
| 2013-11-01 | $14.64 | $14.64 | 112,300 | — | — |
| 2013-10-31 | $14.68 | $14.68 | 138,800 | — | — |
| 2013-10-30 | $15.20 | $15.20 | 130,900 | — | — |
| 2013-10-29 | $15.69 | $15.69 | 84,900 | — | — |
| 2013-10-28 | $15.78 | $15.78 | 41,900 | — | — |
| 2013-10-25 | $16.06 | $16.06 | 39,800 | — | — |
| 2013-10-24 | $16.01 | $16.01 | 45,600 | — | — |
| 2013-10-23 | $16.10 | $16.10 | 67,000 | — | — |
| 2013-10-22 | $15.81 | $15.81 | 91,800 | — | — |
| 2013-10-21 | $15.03 | $15.03 | 293,900 | — | — |
| 2013-10-18 | $15.00 | $15.00 | 273,100 | — | — |
| 2013-10-17 | $15.28 | $15.28 | 162,900 | — | — |
| 2013-10-16 | $15.80 | $15.80 | 137,200 | — | — |
| 2013-10-15 | $15.98 | $15.98 | 69,500 | — | — |
| 2013-10-14 | $16.10 | $16.10 | 64,000 | — | — |
| 2013-10-11 | $16.49 | $16.49 | 39,300 | — | — |
| 2013-10-10 | $16.46 | $16.46 | 68,500 | — | — |
| 2013-10-09 | $16.23 | $16.23 | 155,700 | — | — |
| 2013-10-08 | $16.29 | $16.29 | 86,600 | — | — |
| 2013-10-07 | $16.64 | $16.64 | 63,900 | — | — |
| 2013-10-04 | $17.13 | $17.13 | 37,000 | — | — |
| 2013-10-03 | $17.36 | $17.36 | 60,000 | — | — |
| 2013-10-02 | $17.48 | $17.48 | 71,400 | — | — |
| 2013-10-01 | $17.59 | $17.59 | 163,500 | — | — |
| 2013-09-30 | $17.48 | $17.48 | 190,300 | — | — |
| 2013-09-27 | $17.60 | $17.60 | 154,200 | — | — |
| 2013-09-26 | $17.72 | $17.72 | 101,600 | — | — |
| 2013-09-25 | $17.80 | $17.80 | 182,400 | — | — |
| 2013-09-24 | $17.71 | $17.71 | 263,600 | — | — |
| 2013-09-23 | $17.97 | $17.97 | 156,600 | — | — |
| 2013-09-20 | $17.74 | $17.74 | 145,000 | — | — |
| 2013-09-19 | $17.95 | $17.95 | 88,500 | — | — |
| 2013-09-18 | $17.98 | $17.98 | 85,800 | — | — |
| 2013-09-17 | $17.58 | $17.58 | 90,000 | — | — |
| 2013-09-16 | $17.73 | $17.73 | 82,200 | — | — |
| 2013-09-13 | $17.66 | $17.66 | 76,600 | — | — |
| 2013-09-12 | $17.79 | $17.79 | 42,000 | — | — |
| 2013-09-11 | $17.69 | $17.69 | 128,200 | — | — |
| 2013-09-10 | $17.65 | $17.65 | 63,000 | — | — |
| 2013-09-09 | $17.47 | $17.47 | 180,900 | — | — |
| 2013-09-06 | $17.31 | $17.31 | 297,800 | — | — |
| 2013-09-05 | $16.78 | $16.78 | 143,100 | — | — |
| 2013-09-04 | $16.61 | $16.61 | 59,400 | — | — |
| 2013-09-03 | $16.54 | $16.54 | 158,800 | — | — |
| 2013-08-30 | $16.23 | $16.23 | 133,800 | — | — |
| 2013-08-29 | $16.72 | $16.72 | 222,800 | — | — |
| 2013-08-28 | $16.48 | $16.48 | 93,100 | — | — |
| 2013-08-27 | $16.32 | $16.32 | 87,700 | — | — |
| 2013-08-26 | $17.00 | $17.00 | 246,700 | — | — |
| 2013-08-23 | $16.82 | $16.82 | 229,200 | — | — |
| 2013-08-22 | $16.43 | $16.43 | 201,400 | — | — |
| 2013-08-21 | $15.93 | $15.93 | 250,700 | — | — |
| 2013-08-20 | $14.61 | $14.61 | 71,300 | — | — |
| 2013-08-19 | $13.92 | $13.92 | 69,300 | — | — |
| 2013-08-16 | $14.09 | $14.09 | 66,800 | — | — |
| 2013-08-15 | $14.36 | $14.36 | 69,400 | — | — |
| 2013-08-14 | $14.37 | $14.37 | 59,600 | — | — |
| 2013-08-13 | $14.09 | $14.09 | 21,600 | — | — |
| 2013-08-12 | $14.04 | $14.04 | 29,900 | — | — |
| 2013-08-09 | $14.03 | $14.03 | 54,900 | — | — |
| 2013-08-08 | $14.29 | $14.29 | 19,100 | — | — |
| 2013-08-07 | $14.33 | $14.33 | 39,400 | — | — |
| 2013-08-06 | $14.43 | $14.43 | 80,400 | — | — |
| 2013-08-05 | $14.54 | $14.54 | 30,300 | — | — |
| 2013-08-02 | $14.26 | $14.26 | 61,400 | — | — |
| 2013-08-01 | $14.54 | $14.54 | 55,600 | — | — |
| 2013-07-31 | $14.09 | $14.09 | 96,600 | — | — |
| 2013-07-30 | $14.10 | $14.10 | 68,400 | — | — |
| 2013-07-29 | $14.14 | $14.14 | 44,700 | — | — |
| 2013-07-26 | $14.59 | $14.59 | 40,500 | — | — |
| 2013-07-25 | $14.95 | $14.95 | 91,900 | — | — |
| 2013-07-24 | $15.04 | $15.04 | 91,500 | — | — |
| 2013-07-23 | $15.16 | $15.16 | 71,800 | — | — |
| 2013-07-22 | $15.20 | $15.20 | 69,500 | — | — |
| 2013-07-19 | $14.82 | $14.82 | 42,100 | — | — |
| 2013-07-18 | $14.78 | $14.78 | 40,900 | — | — |
| 2013-07-17 | $14.77 | $14.77 | 64,800 | — | — |
| 2013-07-16 | $14.76 | $14.76 | 42,100 | — | — |
| 2013-07-15 | $14.86 | $14.86 | 54,200 | — | — |
| 2013-07-12 | $15.05 | $15.05 | 105,900 | — | — |
| 2013-07-11 | $15.50 | $15.50 | 57,100 | — | — |
| 2013-07-10 | $15.33 | $15.33 | 63,900 | — | — |
| 2013-07-09 | $15.20 | $15.20 | 84,200 | — | — |
| 2013-07-08 | $15.59 | $15.59 | 88,100 | — | — |
| 2013-07-05 | $15.10 | $15.10 | 54,500 | — | — |
| 2013-07-03 | $14.96 | $14.96 | 42,800 | — | — |
| 2013-07-02 | $14.91 | $14.91 | 63,000 | — | — |
| 2013-07-01 | $14.83 | $14.83 | 50,300 | — | — |
| 2013-06-28 | $14.53 | $14.53 | 82,900 | — | — |
| 2013-06-27 | $14.57 | $14.57 | 61,700 | — | — |
| 2013-06-26 | $14.19 | $14.19 | 107,900 | — | — |
| 2013-06-25 | $14.15 | $14.15 | 27,000 | — | — |
| 2013-06-24 | $14.06 | $14.06 | 98,800 | — | — |
| 2013-06-21 | $14.31 | $14.31 | 73,400 | — | — |
| 2013-06-20 | $14.03 | $14.03 | 106,400 | — | — |
| 2013-06-19 | $14.16 | $14.16 | 59,100 | — | — |
| 2013-06-18 | $14.28 | $14.28 | 58,700 | — | — |
| 2013-06-17 | $14.15 | $14.15 | 44,500 | — | — |
| 2013-06-14 | $14.14 | $14.14 | 42,200 | — | — |
| 2013-06-13 | $14.33 | $14.33 | 56,300 | — | — |
| 2013-06-12 | $14.18 | $14.18 | 38,900 | — | — |
| 2013-06-11 | $14.22 | $14.22 | 48,200 | — | — |
| 2013-06-10 | $14.01 | $14.01 | 27,900 | — | — |
| 2013-06-07 | $13.89 | $13.89 | 31,100 | — | — |
| 2013-06-06 | $13.83 | $13.83 | 36,100 | — | — |
| 2013-06-05 | $13.63 | $13.63 | 54,100 | — | — |
| 2013-06-04 | $13.94 | $13.94 | 84,500 | — | — |
| 2013-06-03 | $13.76 | $13.76 | 90,700 | — | — |
| 2013-05-31 | $13.24 | $13.24 | 147,700 | — | — |
| 2013-05-30 | $13.41 | $13.41 | 79,100 | — | — |
| 2013-05-29 | $13.28 | $13.28 | 74,400 | — | — |
| 2013-05-28 | $13.36 | $13.36 | 102,900 | — | — |
| 2013-05-24 | $13.39 | $13.39 | 39,500 | — | — |
| 2013-05-23 | $13.19 | $13.19 | 68,600 | — | — |
| 2013-05-22 | $13.08 | $13.08 | 172,700 | — | — |
| 2013-05-21 | $12.42 | $12.42 | 27,100 | — | — |
| 2013-05-20 | $12.19 | $12.19 | 49,700 | — | — |
| 2013-05-17 | $12.34 | $12.34 | 45,200 | — | — |
| 2013-05-16 | $12.22 | $12.22 | 14,500 | — | — |
| 2013-05-15 | $12.36 | $12.36 | 29,400 | — | — |
| 2013-05-14 | $12.18 | $12.18 | 55,700 | — | — |
| 2013-05-13 | $12.04 | $12.04 | 43,000 | — | — |
| 2013-05-10 | $12.61 | $12.61 | 49,000 | — | — |
| 2013-05-09 | $12.04 | $12.04 | 33,000 | — | — |
| 2013-05-08 | $12.01 | $12.01 | 23,400 | — | — |
| 2013-05-07 | $12.07 | $12.07 | 38,000 | — | — |
| 2013-05-06 | $11.71 | $11.71 | 19,700 | — | — |
| 2013-05-03 | $11.72 | $11.72 | 76,300 | — | — |
| 2013-05-02 | $11.54 | $11.54 | 51,900 | — | — |
| 2013-05-01 | $11.55 | $11.55 | 73,600 | — | — |
| 2013-04-30 | $11.77 | $11.77 | 94,800 | — | — |
| 2013-04-29 | $11.84 | $11.84 | 45,500 | — | — |
| 2013-04-26 | $11.63 | $11.63 | 61,900 | — | — |
| 2013-04-25 | $11.72 | $11.72 | 95,500 | — | — |
| 2013-04-24 | $11.27 | $11.27 | 70,100 | — | — |
| 2013-04-23 | $10.92 | $10.92 | 94,800 | — | — |
| 2013-04-22 | $10.51 | $10.51 | 54,300 | — | — |
| 2013-04-19 | $10.49 | $10.49 | 104,000 | — | — |
| 2013-04-18 | $9.96 | $9.96 | 55,600 | — | — |
| 2013-04-17 | $9.96 | $9.96 | 63,100 | — | — |
| 2013-04-16 | $10.04 | $10.04 | 59,100 | — | — |
| 2013-04-15 | $10.14 | $10.14 | 64,500 | — | — |
| 2013-04-12 | $10.34 | $10.34 | 52,800 | — | — |
| 2013-04-11 | $10.33 | $10.33 | 52,300 | — | — |
| 2013-04-10 | $10.36 | $10.36 | 140,800 | — | — |
| 2013-04-09 | $10.15 | $10.15 | 84,600 | — | — |
| 2013-04-08 | $10.59 | $10.59 | 47,900 | — | — |
| 2013-04-05 | $10.45 | $10.45 | 32,000 | — | — |
| 2013-04-04 | $10.46 | $10.46 | 42,900 | — | — |
| 2013-04-03 | $10.28 | $10.28 | 50,800 | — | — |
| 2013-04-02 | $10.36 | $10.36 | 128,400 | — | — |
| 2013-04-01 | $9.86 | $9.86 | 56,800 | — | — |
| 2013-03-28 | $10.23 | $10.23 | 46,400 | — | — |
| 2013-03-27 | $10.25 | $10.25 | 33,500 | — | — |
| 2013-03-26 | $10.16 | $10.16 | 50,000 | — | — |
| 2013-03-25 | $10.70 | $10.70 | 38,500 | — | — |
| 2013-03-22 | $10.58 | $10.58 | 26,000 | — | — |
| 2013-03-21 | $10.99 | $10.99 | 55,200 | — | — |
| 2013-03-20 | $11.03 | $11.03 | 58,400 | — | — |
| 2013-03-19 | $10.80 | $10.80 | 52,600 | — | — |
| 2013-03-18 | $10.69 | $10.69 | 146,100 | — | — |
| 2013-03-15 | $10.83 | $10.83 | 434,300 | — | — |
| 2013-03-14 | $10.81 | $10.81 | 106,900 | — | — |
| 2013-03-13 | $10.39 | $10.39 | 34,400 | — | — |
| 2013-03-12 | $10.16 | $10.16 | 67,800 | — | — |
| 2013-03-11 | $10.06 | $10.06 | 49,900 | — | — |
| 2013-03-08 | $10.24 | $10.24 | 71,100 | — | — |
| 2013-03-07 | $10.25 | $10.25 | 47,800 | — | — |
| 2013-03-06 | $10.16 | $10.16 | 23,200 | — | — |
| 2013-03-05 | $10.36 | $10.36 | 34,500 | — | — |
| 2013-03-04 | $10.14 | $10.14 | 23,600 | — | — |
| 2013-03-01 | $10.23 | $10.23 | 55,200 | — | — |
| 2013-02-28 | $10.29 | $10.29 | 24,300 | — | — |
| 2013-02-27 | $10.03 | $10.03 | 29,400 | — | — |
| 2013-02-26 | $10.16 | $10.16 | 32,300 | — | — |
| 2013-02-25 | $9.99 | $9.99 | 71,600 | — | — |
| 2013-02-22 | $10.18 | $10.18 | 49,800 | — | — |
| 2013-02-21 | $10.38 | $10.38 | 66,700 | — | — |
| 2013-02-20 | $10.62 | $10.62 | 110,300 | — | — |
| 2013-02-19 | $11.19 | $11.19 | 67,900 | — | — |
| 2013-02-15 | $11.61 | $11.61 | 106,300 | — | — |
| 2013-02-14 | $11.86 | $11.86 | 270,600 | — | — |
| 2013-02-13 | $12.04 | $12.04 | 393,500 | — | — |
| 2013-02-12 | $13.38 | $13.38 | 47,800 | — | — |
| 2013-02-11 | $13.06 | $13.06 | 38,000 | — | — |
| 2013-02-08 | $12.81 | $12.81 | 22,000 | — | — |
| 2013-02-07 | $12.87 | $12.87 | 40,700 | — | — |
| 2013-02-06 | $13.09 | $13.09 | 32,700 | — | — |
| 2013-02-05 | $13.03 | $13.03 | 20,400 | — | — |
| 2013-02-04 | $12.76 | $12.76 | 50,100 | — | — |
| 2013-02-01 | $12.89 | $12.89 | 52,900 | — | — |
| 2013-01-31 | $12.94 | $12.94 | 45,900 | — | — |
| 2013-01-30 | $12.79 | $12.79 | 50,700 | — | — |
| 2013-01-29 | $13.41 | $13.41 | 57,700 | — | — |
| 2013-01-28 | $13.00 | $13.00 | 53,900 | — | — |
| 2013-01-25 | $12.57 | $12.57 | 75,500 | — | — |
| 2013-01-24 | $12.56 | $12.56 | 67,200 | — | — |
| 2013-01-23 | $12.39 | $12.39 | 94,700 | — | — |
| 2013-01-22 | $12.33 | $12.33 | 35,900 | — | — |
| 2013-01-18 | $12.61 | $12.61 | 120,300 | — | — |
| 2013-01-17 | $12.06 | $12.06 | 87,200 | — | — |
| 2013-01-16 | $12.17 | $12.17 | 64,200 | — | — |
| 2013-01-15 | $12.61 | $12.61 | 98,700 | — | — |
| 2013-01-14 | $12.82 | $12.82 | 36,300 | — | — |
| 2013-01-11 | $13.00 | $13.00 | 66,700 | — | — |
| 2013-01-10 | $12.48 | $12.48 | 56,600 | — | — |
| 2013-01-09 | $12.51 | $12.51 | 43,000 | — | — |
| 2013-01-08 | $13.08 | $13.08 | 39,100 | — | — |
| 2013-01-07 | $13.06 | $13.06 | 16,900 | — | — |
| 2013-01-04 | $13.48 | $13.48 | 32,600 | — | — |
| 2013-01-03 | $13.52 | $13.52 | 53,500 | — | — |
| 2013-01-02 | $13.56 | $13.56 | 109,600 | — | — |