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
- 2003-07-03 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 | $15.90 | $21.21 | 11,500 | — | — |
| 2013-12-30 | $15.96 | $21.29 | 14,800 | — | — |
| 2013-12-27 | $15.97 | $21.30 | 19,100 | — | — |
| 2013-12-26 | $16.08 | $21.45 | 4,700 | — | — |
| 2013-12-24 | $16.04 | $21.39 | 6,300 | — | — |
| 2013-12-23 | $15.98 | $21.31 | 34,200 | — | — |
| 2013-12-20 | $16.03 | $21.38 | 64,500 | — | — |
| 2013-12-19 | $15.72 | $20.97 | 10,200 | — | — |
| 2013-12-18 | $15.88 | $21.18 | 17,700 | — | — |
| 2013-12-17 | $15.27 | $20.37 | 21,200 | — | — |
| 2013-12-16 | $15.34 | $20.46 | 14,100 | — | — |
| 2013-12-13 | $15.37 | $20.50 | 17,700 | — | — |
| 2013-12-12 | $15.36 | $20.49 | 45,300 | — | — |
| 2013-12-11 | $15.61 | $20.82 | 20,700 | — | — |
| 2013-12-10 | $15.80 | $21.07 | 22,700 | — | — |
| 2013-12-09 | $16.11 | $21.49 | 19,600 | — | — |
| 2013-12-06 | $16.23 | $21.65 | 53,000 | — | — |
| 2013-12-05 | $15.74 | $20.99 | 16,600 | — | — |
| 2013-12-04 | $15.90 | $21.21 | 22,400 | — | — |
| 2013-12-03 | $15.69 | $20.93 | 58,600 | — | — |
| 2013-12-02 | $15.86 | $21.15 | 67,100 | — | — |
| 2013-11-29 | $16.14 | $21.53 | 7,200 | — | — |
| 2013-11-27 | $16.13 | $21.51 | 31,500 | — | — |
| 2013-11-26 | $15.99 | $21.33 | 22,700 | — | — |
| 2013-11-25 | $16.16 | $21.55 | 15,800 | — | — |
| 2013-11-22 | $16.24 | $21.66 | 11,800 | — | — |
| 2013-11-21 | $16.23 | $21.65 | 28,900 | — | — |
| 2013-11-20 | $16.03 | $21.38 | 2,400 | — | — |
| 2013-11-19 | $16.09 | $21.46 | 23,300 | — | — |
| 2013-11-18 | $16.09 | $21.46 | 39,400 | — | — |
| 2013-11-15 | $16.21 | $21.62 | 21,900 | — | — |
| 2013-11-14 | $16.14 | $21.53 | 6,000 | — | — |
| 2013-11-13 | $16.09 | $21.46 | 9,700 | — | — |
| 2013-11-12 | $15.99 | $21.33 | 28,400 | — | — |
| 2013-11-11 | $15.63 | $20.85 | 73,800 | — | — |
| 2013-11-08 | $15.69 | $20.93 | 23,900 | — | — |
| 2013-11-07 | $15.40 | $20.54 | 17,800 | — | — |
| 2013-11-06 | $15.06 | $20.09 | 37,400 | — | — |
| 2013-11-05 | $14.98 | $19.98 | 47,500 | — | — |
| 2013-11-04 | $15.36 | $20.49 | 26,000 | — | — |
| 2013-11-01 | $15.31 | $20.42 | 36,800 | — | — |
| 2013-10-31 | $15.85 | $21.14 | 80,900 | — | — |
| 2013-10-30 | $16.09 | $21.46 | 32,000 | — | — |
| 2013-10-29 | $16.07 | $21.26 | 26,700 | — | — |
| 2013-10-28 | $15.96 | $21.12 | 44,100 | — | — |
| 2013-10-25 | $16.11 | $21.32 | 24,100 | — | — |
| 2013-10-24 | $16.50 | $21.83 | 10,700 | — | — |
| 2013-10-23 | $16.44 | $21.75 | 33,300 | — | — |
| 2013-10-22 | $16.38 | $21.67 | 15,400 | — | — |
| 2013-10-21 | $16.21 | $21.45 | 40,800 | — | — |
| 2013-10-18 | $16.40 | $21.70 | 35,200 | — | — |
| 2013-10-17 | $16.55 | $21.90 | 67,800 | — | — |
| 2013-10-16 | $16.63 | $22.00 | 28,600 | — | — |
| 2013-10-15 | $16.38 | $21.67 | 33,600 | — | — |
| 2013-10-14 | $16.29 | $21.55 | 35,200 | — | — |
| 2013-10-11 | $16.23 | $21.47 | 43,900 | — | — |
| 2013-10-10 | $16.30 | $21.57 | 78,900 | — | — |
| 2013-10-09 | $15.85 | $20.97 | 30,200 | — | — |
| 2013-10-08 | $15.62 | $20.67 | 82,000 | — | — |
| 2013-10-07 | $15.18 | $20.08 | 123,900 | — | — |
| 2013-10-04 | $14.30 | $18.92 | 22,800 | — | — |
| 2013-10-03 | $14.26 | $18.87 | 21,500 | — | — |
| 2013-10-02 | $14.36 | $19.00 | 26,100 | — | — |
| 2013-10-01 | $14.41 | $19.07 | 19,200 | — | — |
| 2013-09-30 | $13.99 | $18.51 | 27,600 | — | — |
| 2013-09-27 | $14.27 | $18.88 | 10,200 | — | — |
| 2013-09-26 | $14.31 | $18.93 | 9,400 | — | — |
| 2013-09-25 | $14.24 | $18.84 | 28,700 | — | — |
| 2013-09-24 | $14.25 | $18.85 | 27,800 | — | — |
| 2013-09-23 | $14.24 | $18.84 | 301,400 | — | — |
| 2013-09-20 | $14.06 | $18.60 | 20,200 | — | — |
| 2013-09-19 | $13.69 | $18.11 | 6,900 | — | — |
| 2013-09-18 | $13.78 | $18.23 | 4,000 | — | — |
| 2013-09-17 | $13.78 | $18.23 | 7,800 | — | — |
| 2013-09-16 | $13.64 | $18.05 | 11,700 | — | — |
| 2013-09-13 | $13.87 | $18.35 | 2,400 | — | — |
| 2013-09-12 | $13.76 | $18.21 | 8,900 | — | — |
| 2013-09-11 | $13.77 | $18.22 | 8,100 | — | — |
| 2013-09-10 | $14.19 | $18.77 | 8,800 | — | — |
| 2013-09-09 | $14.19 | $18.77 | 17,600 | — | — |
| 2013-09-06 | $13.75 | $18.19 | 4,000 | — | — |
| 2013-09-05 | $13.86 | $18.34 | 1,400 | — | — |
| 2013-09-04 | $13.71 | $18.14 | 9,700 | — | — |
| 2013-09-03 | $13.68 | $18.10 | 6,100 | — | — |
| 2013-08-30 | $13.48 | $17.84 | 25,000 | — | — |
| 2013-08-29 | $13.40 | $17.73 | 38,000 | — | — |
| 2013-08-28 | $13.58 | $17.97 | 7,000 | — | — |
| 2013-08-27 | $13.56 | $17.94 | 23,800 | — | — |
| 2013-08-26 | $13.72 | $18.15 | 4,300 | — | — |
| 2013-08-23 | $13.65 | $18.06 | 10,900 | — | — |
| 2013-08-22 | $13.74 | $18.18 | 4,500 | — | — |
| 2013-08-21 | $13.62 | $18.02 | 2,900 | — | — |
| 2013-08-20 | $13.80 | $18.26 | 7,800 | — | — |
| 2013-08-19 | $13.72 | $18.15 | 20,300 | — | — |
| 2013-08-16 | $13.71 | $18.14 | 10,800 | — | — |
| 2013-08-15 | $13.80 | $18.26 | 20,700 | — | — |
| 2013-08-14 | $13.78 | $18.23 | 2,600 | — | — |
| 2013-08-13 | $13.75 | $18.19 | 3,700 | — | — |
| 2013-08-12 | $13.78 | $18.23 | 4,000 | — | — |
| 2013-08-09 | $13.75 | $18.19 | 3,600 | — | — |
| 2013-08-08 | $13.75 | $18.19 | 7,000 | — | — |
| 2013-08-07 | $13.81 | $18.27 | 4,200 | — | — |
| 2013-08-06 | $13.71 | $18.14 | 9,600 | — | — |
| 2013-08-05 | $13.85 | $18.33 | 11,900 | — | — |
| 2013-08-02 | $13.81 | $18.27 | 7,700 | — | — |
| 2013-08-01 | $13.78 | $18.23 | 15,400 | — | — |
| 2013-07-31 | $13.75 | $18.19 | 30,000 | — | — |
| 2013-07-30 | $13.82 | $18.29 | 18,400 | — | — |
| 2013-07-29 | $13.95 | $18.29 | 25,300 | — | — |
| 2013-07-26 | $14.16 | $18.56 | 16,200 | — | — |
| 2013-07-25 | $14.20 | $18.62 | 28,800 | — | — |
| 2013-07-24 | $14.29 | $18.73 | 16,000 | — | — |
| 2013-07-23 | $14.64 | $19.19 | 12,500 | — | — |
| 2013-07-22 | $14.74 | $19.32 | 11,500 | — | — |
| 2013-07-19 | $14.72 | $19.30 | 17,400 | — | — |
| 2013-07-18 | $14.66 | $19.22 | 27,700 | — | — |
| 2013-07-17 | $14.31 | $18.76 | 13,100 | — | — |
| 2013-07-16 | $14.37 | $18.84 | 11,200 | — | — |
| 2013-07-15 | $14.25 | $18.68 | 8,400 | — | — |
| 2013-07-12 | $14.28 | $18.72 | 13,700 | — | — |
| 2013-07-11 | $14.55 | $19.07 | 10,400 | — | — |
| 2013-07-10 | $14.59 | $19.13 | 6,500 | — | — |
| 2013-07-09 | $14.71 | $19.28 | 14,300 | — | — |
| 2013-07-08 | $14.35 | $18.81 | 12,100 | — | — |
| 2013-07-05 | $14.51 | $19.02 | 31,100 | — | — |
| 2013-07-03 | $14.21 | $18.63 | 8,100 | — | — |
| 2013-07-02 | $14.26 | $18.69 | 5,800 | — | — |
| 2013-07-01 | $14.20 | $18.62 | 9,800 | — | — |
| 2013-06-28 | $13.97 | $18.31 | 113,100 | — | — |
| 2013-06-27 | $14.27 | $18.71 | 25,800 | — | — |
| 2013-06-26 | $13.95 | $18.29 | 15,000 | — | — |
| 2013-06-25 | $14.00 | $18.35 | 15,700 | — | — |
| 2013-06-24 | $13.91 | $18.24 | 54,900 | — | — |
| 2013-06-21 | $13.97 | $18.31 | 39,200 | — | — |
| 2013-06-20 | $13.90 | $18.22 | 61,600 | — | — |
| 2013-06-19 | $14.00 | $18.35 | 101,300 | — | — |
| 2013-06-18 | $14.07 | $18.45 | 54,900 | — | — |
| 2013-06-17 | $14.23 | $18.66 | 14,100 | — | — |
| 2013-06-14 | $14.33 | $18.79 | 14,500 | — | — |
| 2013-06-13 | $14.66 | $19.22 | 12,400 | — | — |
| 2013-06-12 | $14.60 | $19.14 | 12,500 | — | — |
| 2013-06-11 | $14.75 | $19.34 | 12,100 | — | — |
| 2013-06-10 | $14.64 | $19.19 | 8,700 | — | — |
| 2013-06-07 | $14.70 | $19.27 | 20,300 | — | — |
| 2013-06-06 | $14.78 | $19.38 | 16,900 | — | — |
| 2013-06-05 | $14.84 | $19.45 | 10,100 | — | — |
| 2013-06-04 | $14.93 | $19.57 | 10,900 | — | — |
| 2013-06-03 | $14.90 | $19.53 | 30,000 | — | — |
| 2013-05-31 | $14.80 | $19.40 | 25,700 | — | — |
| 2013-05-30 | $15.06 | $19.74 | 13,400 | — | — |
| 2013-05-29 | $14.95 | $19.60 | 2,500 | — | — |
| 2013-05-28 | $15.00 | $19.66 | 40,900 | — | — |
| 2013-05-24 | $14.80 | $19.40 | 8,800 | — | — |
| 2013-05-23 | $14.92 | $19.56 | 7,500 | — | — |
| 2013-05-22 | $14.65 | $19.21 | 18,100 | — | — |
| 2013-05-21 | $14.64 | $19.19 | 12,900 | — | — |
| 2013-05-20 | $14.64 | $19.19 | 9,300 | — | — |
| 2013-05-17 | $14.65 | $19.21 | 38,300 | — | — |
| 2013-05-16 | $14.64 | $19.19 | 7,200 | — | — |
| 2013-05-15 | $14.69 | $19.26 | 25,900 | — | — |
| 2013-05-14 | $14.70 | $19.27 | 11,300 | — | — |
| 2013-05-13 | $14.62 | $19.17 | 2,300 | — | — |
| 2013-05-10 | $14.52 | $19.04 | 68,800 | — | — |
| 2013-05-09 | $14.49 | $19.00 | 73,500 | — | — |
| 2013-05-08 | $14.46 | $18.96 | 9,100 | — | — |
| 2013-05-07 | $14.50 | $19.01 | 31,800 | — | — |
| 2013-05-06 | $14.34 | $18.80 | 5,400 | — | — |
| 2013-05-03 | $14.35 | $18.81 | 16,600 | — | — |
| 2013-05-02 | $14.15 | $18.55 | 41,900 | — | — |
| 2013-05-01 | $14.09 | $18.47 | 35,400 | — | — |
| 2013-04-30 | $14.64 | $19.19 | 17,500 | — | — |
| 2013-04-29 | $14.73 | $19.31 | 11,000 | — | — |
| 2013-04-26 | $14.92 | $19.39 | 12,400 | — | — |
| 2013-04-25 | $15.13 | $19.66 | 10,200 | — | — |
| 2013-04-24 | $15.22 | $19.78 | 19,000 | — | — |
| 2013-04-23 | $15.23 | $19.79 | 16,300 | — | — |
| 2013-04-22 | $15.10 | $19.63 | 42,000 | — | — |
| 2013-04-19 | $15.32 | $19.91 | 12,200 | — | — |
| 2013-04-18 | $15.36 | $19.96 | 28,200 | — | — |
| 2013-04-17 | $15.26 | $19.83 | 23,300 | — | — |
| 2013-04-16 | $15.42 | $20.04 | 15,700 | — | — |
| 2013-04-15 | $15.12 | $19.65 | 38,200 | — | — |
| 2013-04-12 | $15.16 | $19.70 | 16,300 | — | — |
| 2013-04-11 | $15.12 | $19.65 | 5,600 | — | — |
| 2013-04-10 | $15.06 | $19.57 | 16,500 | — | — |
| 2013-04-09 | $14.75 | $19.17 | 16,000 | — | — |
| 2013-04-08 | $14.99 | $19.48 | 18,000 | — | — |
| 2013-04-05 | $15.12 | $19.65 | 31,900 | — | — |
| 2013-04-04 | $14.72 | $19.13 | 42,200 | — | — |
| 2013-04-03 | $14.78 | $19.21 | 25,600 | — | — |
| 2013-04-02 | $14.74 | $19.16 | 11,300 | — | — |
| 2013-04-01 | $15.05 | $19.56 | 26,000 | — | — |
| 2013-03-28 | $15.27 | $19.85 | 36,000 | — | — |
| 2013-03-27 | $15.82 | $20.56 | 19,800 | — | — |
| 2013-03-26 | $15.61 | $20.29 | 24,000 | — | — |
| 2013-03-25 | $15.14 | $19.68 | 17,100 | — | — |
| 2013-03-22 | $15.67 | $20.37 | 43,200 | — | — |
| 2013-03-21 | $15.45 | $20.08 | 66,600 | — | — |
| 2013-03-20 | $16.24 | $21.11 | 188,000 | — | — |
| 2013-03-19 | $14.66 | $19.05 | 11,200 | — | — |
| 2013-03-18 | $14.55 | $18.91 | 20,300 | — | — |
| 2013-03-15 | $14.36 | $18.66 | 96,800 | — | — |
| 2013-03-14 | $14.48 | $18.82 | 23,100 | — | — |
| 2013-03-13 | $14.19 | $18.44 | 64,400 | — | — |
| 2013-03-12 | $14.05 | $18.26 | 4,100 | — | — |
| 2013-03-11 | $14.05 | $18.26 | 11,400 | — | — |
| 2013-03-08 | $14.08 | $18.30 | 10,900 | — | — |
| 2013-03-07 | $14.38 | $18.69 | 12,100 | — | — |
| 2013-03-06 | $14.33 | $18.62 | 6,500 | — | — |
| 2013-03-05 | $14.19 | $18.44 | 29,000 | — | — |
| 2013-03-04 | $14.16 | $18.40 | 13,500 | — | — |
| 2013-03-01 | $14.32 | $18.61 | 8,500 | — | — |
| 2013-02-28 | $14.42 | $18.74 | 15,500 | — | — |
| 2013-02-27 | $14.07 | $18.29 | 26,600 | — | — |
| 2013-02-26 | $14.10 | $18.33 | 15,400 | — | — |
| 2013-02-25 | $13.92 | $18.09 | 15,400 | — | — |
| 2013-02-22 | $14.63 | $19.01 | 7,600 | — | — |
| 2013-02-21 | $14.32 | $18.61 | 17,500 | — | — |
| 2013-02-20 | $13.72 | $17.83 | 73,100 | — | — |
| 2013-02-19 | $14.15 | $18.39 | 57,200 | — | — |
| 2013-02-15 | $14.63 | $19.01 | 31,400 | — | — |
| 2013-02-14 | $13.99 | $18.18 | 25,300 | — | — |
| 2013-02-13 | $14.04 | $18.25 | 34,400 | — | — |
| 2013-02-12 | $13.98 | $18.17 | 11,900 | — | — |
| 2013-02-11 | $14.02 | $18.22 | 17,300 | — | — |
| 2013-02-08 | $14.07 | $18.29 | 73,100 | — | — |
| 2013-02-07 | $14.01 | $18.21 | 37,000 | — | — |
| 2013-02-06 | $14.22 | $18.48 | 8,800 | — | — |
| 2013-02-05 | $14.13 | $18.37 | 40,300 | — | — |
| 2013-02-04 | $13.80 | $17.94 | 61,700 | — | — |
| 2013-02-01 | $13.77 | $17.90 | 14,400 | — | — |
| 2013-01-31 | $13.15 | $17.09 | 20,500 | — | — |
| 2013-01-30 | $13.20 | $17.16 | 15,800 | — | — |
| 2013-01-29 | $13.81 | $17.79 | 12,100 | — | — |
| 2013-01-28 | $13.49 | $17.38 | 21,100 | — | — |
| 2013-01-25 | $13.30 | $17.13 | 14,900 | — | — |
| 2013-01-24 | $13.18 | $16.98 | 9,300 | — | — |
| 2013-01-23 | $13.31 | $17.15 | 17,800 | — | — |
| 2013-01-22 | $13.18 | $16.98 | 29,800 | — | — |
| 2013-01-18 | $13.24 | $17.06 | 75,500 | — | — |
| 2013-01-17 | $13.72 | $17.67 | 12,100 | — | — |
| 2013-01-16 | $13.85 | $17.84 | 6,200 | — | — |
| 2013-01-15 | $13.81 | $17.79 | 10,000 | — | — |
| 2013-01-14 | $14.10 | $18.16 | 6,500 | — | — |
| 2013-01-11 | $13.88 | $17.88 | 5,400 | — | — |
| 2013-01-10 | $13.77 | $17.74 | 6,500 | — | — |
| 2013-01-09 | $13.78 | $17.75 | 4,600 | — | — |
| 2013-01-08 | $13.72 | $17.67 | 14,900 | — | — |
| 2013-01-07 | $13.84 | $17.83 | 6,600 | — | — |
| 2013-01-04 | $14.11 | $18.18 | 22,800 | — | — |
| 2013-01-03 | $13.78 | $17.75 | 32,400 | — | — |
| 2013-01-02 | $14.07 | $18.13 | 38,500 | — | — |