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
- 2012-03-14 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 | $18.60 | $18.60 | 118,250 | — | — |
| 2013-12-30 | $18.49 | $18.49 | 76,120 | — | — |
| 2013-12-27 | $18.64 | $18.64 | 192,390 | — | — |
| 2013-12-26 | $18.41 | $18.41 | 96,690 | — | — |
| 2013-12-24 | $18.21 | $18.21 | 40,920 | — | — |
| 2013-12-23 | $18.20 | $18.20 | 168,630 | — | — |
| 2013-12-20 | $18.09 | $18.09 | 456,060 | — | — |
| 2013-12-19 | $18.06 | $18.06 | 316,470 | — | — |
| 2013-12-18 | $18.11 | $18.11 | 124,410 | — | — |
| 2013-12-17 | $17.99 | $17.99 | 155,320 | — | — |
| 2013-12-16 | $18.25 | $18.25 | 231,330 | — | — |
| 2013-12-13 | $17.86 | $17.86 | 235,400 | — | — |
| 2013-12-12 | $17.50 | $17.50 | 163,790 | — | — |
| 2013-12-11 | $17.29 | $17.29 | 1,146,310 | — | — |
| 2013-12-10 | $16.60 | $16.60 | 595,980 | — | — |
| 2013-12-09 | $16.42 | $16.42 | 139,480 | — | — |
| 2013-12-06 | $16.40 | $16.40 | 108,680 | — | — |
| 2013-12-05 | $16.18 | $16.18 | 140,250 | — | — |
| 2013-12-04 | $16.34 | $16.34 | 156,640 | — | — |
| 2013-12-03 | $16.28 | $16.28 | 106,810 | — | — |
| 2013-12-02 | $16.18 | $16.18 | 123,970 | — | — |
| 2013-11-29 | $15.85 | $15.85 | 46,420 | — | — |
| 2013-11-27 | $15.85 | $15.85 | 66,440 | — | — |
| 2013-11-26 | $15.87 | $15.87 | 446,930 | — | — |
| 2013-11-25 | $15.29 | $15.29 | 70,290 | — | — |
| 2013-11-22 | $15.08 | $15.08 | 128,480 | — | — |
| 2013-11-21 | $15.14 | $15.14 | 107,250 | — | — |
| 2013-11-20 | $15.00 | $15.00 | 111,320 | — | — |
| 2013-11-19 | $15.13 | $15.13 | 44,770 | — | — |
| 2013-11-18 | $15.25 | $15.25 | 240,680 | — | — |
| 2013-11-15 | $15.06 | $15.06 | 54,120 | — | — |
| 2013-11-14 | $15.11 | $15.11 | 78,650 | — | — |
| 2013-11-13 | $15.07 | $15.07 | 46,200 | — | — |
| 2013-11-12 | $15.15 | $15.15 | 69,520 | — | — |
| 2013-11-11 | $15.17 | $15.17 | 77,550 | — | — |
| 2013-11-08 | $15.23 | $15.23 | 106,040 | — | — |
| 2013-11-07 | $14.96 | $14.96 | 57,640 | — | — |
| 2013-11-06 | $15.05 | $15.05 | 39,050 | — | — |
| 2013-11-05 | $15.08 | $15.08 | 32,670 | — | — |
| 2013-11-04 | $15.15 | $15.15 | 74,800 | — | — |
| 2013-11-01 | $15.05 | $15.05 | 88,660 | — | — |
| 2013-10-31 | $15.23 | $15.23 | 48,070 | — | — |
| 2013-10-30 | $15.33 | $15.33 | 43,890 | — | — |
| 2013-10-29 | $15.35 | $15.35 | 75,570 | — | — |
| 2013-10-28 | $15.23 | $15.23 | 27,280 | — | — |
| 2013-10-25 | $15.11 | $15.11 | 57,750 | — | — |
| 2013-10-24 | $15.26 | $15.26 | 28,930 | — | — |
| 2013-10-23 | $15.33 | $15.33 | 28,490 | — | — |
| 2013-10-22 | $15.45 | $15.45 | 50,380 | — | — |
| 2013-10-21 | $15.52 | $15.52 | 45,320 | — | — |
| 2013-10-18 | $15.58 | $15.58 | 53,570 | — | — |
| 2013-10-17 | $15.47 | $15.47 | 34,100 | — | — |
| 2013-10-16 | $15.26 | $15.26 | 49,170 | — | — |
| 2013-10-15 | $15.18 | $15.18 | 168,410 | — | — |
| 2013-10-14 | $15.09 | $15.09 | 33,990 | — | — |
| 2013-10-11 | $15.18 | $15.18 | 50,820 | — | — |
| 2013-10-10 | $14.85 | $14.85 | 113,300 | — | — |
| 2013-10-09 | $14.45 | $14.45 | 28,490 | — | — |
| 2013-10-08 | $14.47 | $14.47 | 54,560 | — | — |
| 2013-10-07 | $14.65 | $14.65 | 31,900 | — | — |
| 2013-10-04 | $14.81 | $14.81 | 29,700 | — | — |
| 2013-10-03 | $14.87 | $14.87 | 92,950 | — | — |
| 2013-10-02 | $14.81 | $14.81 | 223,630 | — | — |
| 2013-10-01 | $14.83 | $14.83 | 83,160 | — | — |
| 2013-09-30 | $14.64 | $14.64 | 200,310 | — | — |
| 2013-09-27 | $14.65 | $14.65 | 23,320 | — | — |
| 2013-09-26 | $14.75 | $14.75 | 100,870 | — | — |
| 2013-09-25 | $14.55 | $14.55 | 93,060 | — | — |
| 2013-09-24 | $14.76 | $14.76 | 24,200 | — | — |
| 2013-09-23 | $14.78 | $14.78 | 70,840 | — | — |
| 2013-09-20 | $14.62 | $14.62 | 311,410 | — | — |
| 2013-09-19 | $15.29 | $15.29 | 35,420 | — | — |
| 2013-09-18 | $15.36 | $15.36 | 176,110 | — | — |
| 2013-09-17 | $15.61 | $15.61 | 98,670 | — | — |
| 2013-09-16 | $15.57 | $15.57 | 160,270 | — | — |
| 2013-09-13 | $15.55 | $15.55 | 202,510 | — | — |
| 2013-09-12 | $15.35 | $15.35 | 39,930 | — | — |
| 2013-09-11 | $15.28 | $15.28 | 67,650 | — | — |
| 2013-09-10 | $15.38 | $15.38 | 101,090 | — | — |
| 2013-09-09 | $15.45 | $15.45 | 53,680 | — | — |
| 2013-09-06 | $15.44 | $15.44 | 37,950 | — | — |
| 2013-09-05 | $15.22 | $15.22 | 50,270 | — | — |
| 2013-09-04 | $14.95 | $14.95 | 66,000 | — | — |
| 2013-09-03 | $14.92 | $14.92 | 34,100 | — | — |
| 2013-08-30 | $14.89 | $14.89 | 100,760 | — | — |
| 2013-08-29 | $15.00 | $15.00 | 27,390 | — | — |
| 2013-08-28 | $14.65 | $14.65 | 48,950 | — | — |
| 2013-08-27 | $14.55 | $14.55 | 52,030 | — | — |
| 2013-08-26 | $15.01 | $15.01 | 39,820 | — | — |
| 2013-08-23 | $14.65 | $14.65 | 63,580 | — | — |
| 2013-08-22 | $14.85 | $14.85 | 138,380 | — | — |
| 2013-08-21 | $14.55 | $14.55 | 22,990 | — | — |
| 2013-08-20 | $14.75 | $14.75 | 49,170 | — | — |
| 2013-08-19 | $14.71 | $14.71 | 67,100 | — | — |
| 2013-08-16 | $14.94 | $14.94 | 51,920 | — | — |
| 2013-08-15 | $14.95 | $14.95 | 52,360 | — | — |
| 2013-08-14 | $15.06 | $15.06 | 40,810 | — | — |
| 2013-08-13 | $15.05 | $15.05 | 72,050 | — | — |
| 2013-08-12 | $15.04 | $15.04 | 153,230 | — | — |
| 2013-08-09 | $15.43 | $15.43 | 14,520 | — | — |
| 2013-08-08 | $15.58 | $15.58 | 40,260 | — | — |
| 2013-08-07 | $15.53 | $15.53 | 81,290 | — | — |
| 2013-08-06 | $15.54 | $15.54 | 135,190 | — | — |
| 2013-08-05 | $15.62 | $15.62 | 186,230 | — | — |
| 2013-08-02 | $15.26 | $15.26 | 90,970 | — | — |
| 2013-08-01 | $15.62 | $15.62 | 93,500 | — | — |
| 2013-07-31 | $15.23 | $15.23 | 114,180 | — | — |
| 2013-07-30 | $15.10 | $15.10 | 127,050 | — | — |
| 2013-07-29 | $15.44 | $15.44 | 57,750 | — | — |
| 2013-07-26 | $15.85 | $15.85 | 81,510 | — | — |
| 2013-07-25 | $15.86 | $15.86 | 148,940 | — | — |
| 2013-07-24 | $15.86 | $15.86 | 162,140 | — | — |
| 2013-07-23 | $15.86 | $15.86 | 123,420 | — | — |
| 2013-07-22 | $15.87 | $15.87 | 106,370 | — | — |
| 2013-07-19 | $15.91 | $15.91 | 35,750 | — | — |
| 2013-07-18 | $15.90 | $15.90 | 55,330 | — | — |
| 2013-07-17 | $15.90 | $15.90 | 86,020 | — | — |
| 2013-07-16 | $15.90 | $15.90 | 491,480 | — | — |
| 2013-07-15 | $15.91 | $15.91 | 96,690 | — | — |
| 2013-07-12 | $15.91 | $15.91 | 83,490 | — | — |
| 2013-07-11 | $15.45 | $15.45 | 97,240 | — | — |
| 2013-07-10 | $15.25 | $15.25 | 111,430 | — | — |
| 2013-07-09 | $15.37 | $15.37 | 104,280 | — | — |
| 2013-07-08 | $15.12 | $15.12 | 216,700 | — | — |
| 2013-07-05 | $15.13 | $15.13 | 75,130 | — | — |
| 2013-07-03 | $14.69 | $14.69 | 18,370 | — | — |
| 2013-07-02 | $14.27 | $14.27 | 211,750 | — | — |
| 2013-07-01 | $14.33 | $14.33 | 218,130 | — | — |
| 2013-06-28 | $14.77 | $14.77 | 3,181,200 | — | — |
| 2013-06-27 | $14.47 | $14.47 | 460,680 | — | — |
| 2013-06-26 | $14.87 | $14.87 | 276,980 | — | — |
| 2013-06-25 | $15.27 | $15.27 | 116,270 | — | — |
| 2013-06-24 | $15.34 | $15.34 | 132,000 | — | — |
| 2013-06-21 | $15.38 | $15.38 | 315,480 | — | — |
| 2013-06-20 | $15.35 | $15.35 | 201,080 | — | — |
| 2013-06-19 | $15.55 | $15.55 | 212,850 | — | — |
| 2013-06-18 | $15.65 | $15.65 | 128,370 | — | — |
| 2013-06-17 | $15.59 | $15.59 | 102,740 | — | — |
| 2013-06-14 | $15.41 | $15.41 | 24,420 | — | — |
| 2013-06-13 | $15.45 | $15.45 | 23,540 | — | — |
| 2013-06-12 | $15.45 | $15.45 | 119,130 | — | — |
| 2013-06-11 | $15.59 | $15.59 | 25,850 | — | — |
| 2013-06-10 | $15.75 | $15.75 | 29,480 | — | — |
| 2013-06-07 | $15.82 | $15.82 | 70,510 | — | — |
| 2013-06-06 | $15.80 | $15.80 | 149,930 | — | — |
| 2013-06-05 | $15.73 | $15.73 | 148,390 | — | — |
| 2013-06-04 | $15.82 | $15.82 | 57,200 | — | — |
| 2013-06-03 | $15.59 | $15.59 | 84,920 | — | — |
| 2013-05-31 | $15.61 | $15.61 | 304,040 | — | — |
| 2013-05-30 | $15.62 | $15.62 | 149,160 | — | — |
| 2013-05-29 | $15.61 | $15.61 | 43,670 | — | — |
| 2013-05-28 | $15.63 | $15.63 | 52,360 | — | — |
| 2013-05-24 | $15.68 | $15.68 | 54,560 | — | — |
| 2013-05-23 | $15.65 | $15.65 | 17,490 | — | — |
| 2013-05-22 | $15.62 | $15.62 | 67,100 | — | — |
| 2013-05-21 | $15.64 | $15.64 | 89,650 | — | — |
| 2013-05-20 | $15.73 | $15.73 | 236,060 | — | — |
| 2013-05-17 | $15.68 | $15.68 | 714,780 | — | — |
| 2013-05-16 | $15.82 | $15.82 | 1,955,690 | — | — |
| 2013-05-15 | $15.10 | $15.10 | 8,580 | — | — |
| 2013-05-14 | $15.00 | $15.00 | 67,320 | — | — |
| 2013-05-13 | $15.00 | $15.00 | 110 | — | — |
| 2013-05-10 | $14.85 | $14.85 | 8,360 | — | — |
| 2013-05-09 | $14.99 | $14.99 | 110 | — | — |
| 2013-05-08 | $15.00 | $15.00 | 11,770 | — | — |
| 2013-05-07 | $14.73 | $14.73 | 770 | — | — |
| 2013-05-06 | $14.77 | $14.77 | 7,920 | — | — |
| 2013-05-03 | $15.00 | $15.00 | 0 | — | — |
| 2013-05-02 | $15.00 | $15.00 | 110 | — | — |
| 2013-05-01 | $14.77 | $14.77 | 3,850 | — | — |
| 2013-04-30 | $14.93 | $14.93 | 1,760 | — | — |
| 2013-04-29 | $14.79 | $14.79 | 880 | — | — |
| 2013-04-26 | $14.64 | $14.64 | 770 | — | — |
| 2013-04-25 | $14.55 | $14.55 | 2,750 | — | — |
| 2013-04-24 | $14.36 | $14.36 | 45,980 | — | — |
| 2013-04-23 | $14.27 | $14.27 | 1,650 | — | — |
| 2013-04-22 | $14.31 | $14.31 | 110 | — | — |
| 2013-04-19 | $14.05 | $14.05 | 0 | — | — |
| 2013-04-18 | $14.05 | $14.05 | 1,210 | — | — |
| 2013-04-17 | $14.32 | $14.32 | 0 | — | — |
| 2013-04-16 | $14.32 | $14.32 | 1,540 | — | — |
| 2013-04-15 | $14.32 | $14.32 | 4,840 | — | — |
| 2013-04-12 | $14.55 | $14.55 | 1,650 | — | — |
| 2013-04-11 | $14.64 | $14.64 | 74,360 | — | — |
| 2013-04-10 | $15.59 | $15.59 | 110 | — | — |
| 2013-04-09 | $15.45 | $15.45 | 330 | — | — |
| 2013-04-08 | $15.21 | $15.21 | 0 | — | — |
| 2013-04-05 | $15.21 | $15.21 | 220 | — | — |
| 2013-04-04 | $15.20 | $15.20 | 220 | — | — |
| 2013-04-03 | $15.20 | $15.20 | 550 | — | — |
| 2013-04-02 | $15.01 | $15.01 | 0 | — | — |
| 2013-04-01 | $15.01 | $15.01 | 990 | — | — |
| 2013-03-28 | $15.23 | $15.23 | 1,210 | — | — |
| 2013-03-27 | $15.45 | $15.45 | 0 | — | — |
| 2013-03-26 | $15.45 | $15.45 | 330 | — | — |
| 2013-03-25 | $15.23 | $15.23 | 220 | — | — |
| 2013-03-22 | $15.45 | $15.45 | 220 | — | — |
| 2013-03-21 | $15.46 | $15.46 | 4,400 | — | — |
| 2013-03-20 | $15.64 | $15.64 | 0 | — | — |
| 2013-03-19 | $15.64 | $15.64 | 220 | — | — |
| 2013-03-18 | $15.55 | $15.55 | 110 | — | — |
| 2013-03-15 | $15.45 | $15.45 | 220 | — | — |
| 2013-03-14 | $15.00 | $15.00 | 0 | — | — |
| 2013-03-13 | $15.00 | $15.00 | 660 | — | — |
| 2013-03-12 | $15.00 | $15.00 | 13,310 | — | — |
| 2013-03-11 | $15.48 | $15.48 | 330 | — | — |
| 2013-03-08 | $15.48 | $15.48 | 110 | — | — |
| 2013-03-07 | $15.55 | $15.55 | 1,100 | — | — |
| 2013-03-06 | $15.23 | $15.23 | 2,530 | — | — |
| 2013-03-05 | $15.05 | $15.05 | 5,500 | — | — |
| 2013-03-04 | $15.23 | $15.23 | 550 | — | — |
| 2013-03-01 | $15.55 | $15.55 | 550 | — | — |
| 2013-02-28 | $15.64 | $15.64 | 3,300 | — | — |
| 2013-02-27 | $15.45 | $15.45 | 220 | — | — |
| 2013-02-26 | $15.37 | $15.37 | 2,420 | — | — |
| 2013-02-25 | $15.00 | $15.00 | 3,630 | — | — |
| 2013-02-22 | $15.68 | $15.68 | 1,650 | — | — |
| 2013-02-21 | $15.34 | $15.34 | 2,970 | — | — |
| 2013-02-20 | $15.45 | $15.45 | 1,650 | — | — |
| 2013-02-19 | $16.36 | $16.36 | 3,410 | — | — |
| 2013-02-15 | $16.00 | $16.00 | 2,860 | — | — |
| 2013-02-14 | $14.72 | $14.72 | 0 | — | — |
| 2013-02-13 | $14.72 | $14.72 | 550 | — | — |
| 2013-02-12 | $13.82 | $13.82 | 0 | — | — |
| 2013-02-11 | $13.82 | $13.82 | 0 | — | — |
| 2013-02-08 | $13.82 | $13.82 | 330 | — | — |
| 2013-02-07 | $13.74 | $13.74 | 5,720 | — | — |
| 2013-02-06 | $13.91 | $13.91 | 4,180 | — | — |
| 2013-02-05 | $13.64 | $13.64 | 0 | — | — |
| 2013-02-04 | $13.64 | $13.64 | 0 | — | — |
| 2013-02-01 | $13.64 | $13.64 | 0 | — | — |
| 2013-01-31 | $13.64 | $13.64 | 2,530 | — | — |
| 2013-01-30 | $13.18 | $13.18 | 5,280 | — | — |
| 2013-01-29 | $13.18 | $13.18 | 1,650 | — | — |
| 2013-01-28 | $13.18 | $13.18 | 990 | — | — |
| 2013-01-25 | $13.18 | $13.18 | 220 | — | — |
| 2013-01-24 | $13.64 | $13.64 | 0 | — | — |
| 2013-01-23 | $13.64 | $13.64 | 0 | — | — |
| 2013-01-22 | $13.64 | $13.64 | 330 | — | — |
| 2013-01-18 | $13.64 | $13.64 | 3,300 | — | — |
| 2013-01-17 | $14.08 | $14.08 | 440 | — | — |
| 2013-01-16 | $13.64 | $13.64 | 0 | — | — |
| 2013-01-15 | $13.64 | $13.64 | 0 | — | — |
| 2013-01-14 | $13.64 | $13.64 | 2,200 | — | — |
| 2013-01-11 | $13.62 | $13.62 | 0 | — | — |
| 2013-01-10 | $13.62 | $13.62 | 0 | — | — |
| 2013-01-09 | $13.62 | $13.62 | 0 | — | — |
| 2013-01-08 | $13.62 | $13.62 | 0 | — | — |
| 2013-01-07 | $13.62 | $13.62 | 2,750 | — | — |
| 2013-01-04 | $13.62 | $13.62 | 3,520 | — | — |
| 2013-01-03 | $13.18 | $13.18 | 0 | — | — |
| 2013-01-02 | $13.18 | $13.18 | 0 | — | — |