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
- 2008-02-29 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 | $15.73 | $15.73 | 92,600 | — | — |
| 2013-12-30 | $15.82 | $15.82 | 75,800 | — | — |
| 2013-12-27 | $15.60 | $15.60 | 80,200 | — | — |
| 2013-12-26 | $15.66 | $15.66 | 37,300 | — | — |
| 2013-12-24 | $15.74 | $15.74 | 15,200 | — | — |
| 2013-12-23 | $15.80 | $15.80 | 65,200 | — | — |
| 2013-12-20 | $15.77 | $15.77 | 104,000 | — | — |
| 2013-12-19 | $15.91 | $15.91 | 2,613,800 | — | — |
| 2013-12-18 | $15.54 | $15.54 | 78,000 | — | — |
| 2013-12-17 | $15.41 | $15.41 | 64,800 | — | — |
| 2013-12-16 | $15.29 | $15.29 | 107,800 | — | — |
| 2013-12-13 | $15.33 | $15.33 | 28,600 | — | — |
| 2013-12-12 | $15.47 | $15.47 | 34,300 | — | — |
| 2013-12-11 | $15.14 | $15.14 | 33,600 | — | — |
| 2013-12-10 | $15.02 | $15.02 | 279,600 | — | — |
| 2013-12-09 | $15.29 | $15.29 | 91,700 | — | — |
| 2013-12-06 | $15.44 | $15.44 | 53,900 | — | — |
| 2013-12-05 | $15.47 | $15.47 | 64,800 | — | — |
| 2013-12-04 | $15.27 | $15.27 | 148,400 | — | — |
| 2013-12-03 | $15.52 | $15.52 | 67,500 | — | — |
| 2013-12-02 | $15.55 | $15.55 | 106,700 | — | — |
| 2013-11-29 | $15.17 | $15.17 | 129,900 | — | — |
| 2013-11-27 | $15.31 | $15.31 | 55,700 | — | — |
| 2013-11-26 | $15.27 | $15.27 | 52,200 | — | — |
| 2013-11-25 | $15.18 | $15.18 | 93,600 | — | — |
| 2013-11-22 | $15.25 | $15.25 | 51,700 | — | — |
| 2013-11-21 | $15.26 | $15.26 | 531,800 | — | — |
| 2013-11-20 | $15.24 | $15.24 | 104,500 | — | — |
| 2013-11-19 | $14.91 | $14.91 | 152,500 | — | — |
| 2013-11-18 | $14.92 | $14.92 | 92,700 | — | — |
| 2013-11-15 | $14.77 | $14.77 | 109,500 | — | — |
| 2013-11-14 | $14.77 | $14.77 | 152,600 | — | — |
| 2013-11-13 | $14.93 | $14.93 | 303,500 | — | — |
| 2013-11-12 | $14.98 | $14.98 | 785,500 | — | — |
| 2013-11-11 | $14.80 | $14.80 | 29,200 | — | — |
| 2013-11-08 | $14.76 | $14.76 | 160,900 | — | — |
| 2013-11-07 | $14.55 | $14.55 | 56,400 | — | — |
| 2013-11-06 | $14.43 | $14.43 | 77,900 | — | — |
| 2013-11-05 | $14.51 | $14.51 | 35,700 | — | — |
| 2013-11-04 | $14.47 | $14.47 | 45,800 | — | — |
| 2013-11-01 | $14.47 | $14.47 | 107,400 | — | — |
| 2013-10-31 | $14.38 | $14.38 | 143,500 | — | — |
| 2013-10-30 | $14.18 | $14.18 | 64,400 | — | — |
| 2013-10-29 | $14.16 | $14.16 | 76,000 | — | — |
| 2013-10-28 | $14.06 | $14.06 | 514,200 | — | — |
| 2013-10-25 | $14.07 | $14.07 | 924,500 | — | — |
| 2013-10-24 | $14.14 | $14.14 | 157,200 | — | — |
| 2013-10-23 | $14.28 | $14.28 | 71,600 | — | — |
| 2013-10-22 | $14.20 | $14.20 | 149,800 | — | — |
| 2013-10-21 | $14.47 | $14.47 | 94,500 | — | — |
| 2013-10-18 | $14.48 | $14.48 | 81,300 | — | — |
| 2013-10-17 | $14.42 | $14.42 | 253,700 | — | — |
| 2013-10-16 | $14.87 | $14.87 | 112,300 | — | — |
| 2013-10-15 | $14.84 | $14.84 | 153,100 | — | — |
| 2013-10-14 | $14.93 | $14.93 | 320,900 | — | — |
| 2013-10-11 | $14.96 | $14.96 | 1,905,300 | — | — |
| 2013-10-10 | $14.76 | $14.76 | 74,400 | — | — |
| 2013-10-09 | $14.58 | $14.58 | 208,600 | — | — |
| 2013-10-08 | $14.42 | $14.42 | 48,100 | — | — |
| 2013-10-07 | $14.39 | $14.39 | 107,300 | — | — |
| 2013-10-04 | $14.53 | $14.53 | 63,000 | — | — |
| 2013-10-03 | $14.45 | $14.45 | 419,500 | — | — |
| 2013-10-02 | $14.46 | $14.46 | 844,000 | — | — |
| 2013-10-01 | $14.75 | $14.75 | 195,700 | — | — |
| 2013-09-30 | $14.33 | $14.33 | 43,800 | — | — |
| 2013-09-27 | $14.25 | $14.25 | 20,500 | — | — |
| 2013-09-26 | $14.38 | $14.38 | 49,900 | — | — |
| 2013-09-25 | $14.28 | $14.28 | 116,500 | — | — |
| 2013-09-24 | $14.39 | $14.39 | 59,700 | — | — |
| 2013-09-23 | $14.41 | $14.41 | 79,100 | — | — |
| 2013-09-20 | $14.36 | $14.36 | 539,600 | — | — |
| 2013-09-19 | $13.97 | $13.97 | 272,000 | — | — |
| 2013-09-18 | $13.96 | $13.96 | 313,800 | — | — |
| 2013-09-17 | $14.51 | $14.51 | 92,600 | — | — |
| 2013-09-16 | $14.53 | $14.53 | 97,100 | — | — |
| 2013-09-13 | $14.38 | $14.38 | 172,200 | — | — |
| 2013-09-12 | $14.39 | $14.39 | 205,400 | — | — |
| 2013-09-11 | $13.99 | $13.99 | 25,200 | — | — |
| 2013-09-10 | $13.98 | $13.98 | 94,400 | — | — |
| 2013-09-09 | $13.77 | $13.77 | 27,400 | — | — |
| 2013-09-06 | $13.75 | $13.75 | 66,800 | — | — |
| 2013-09-05 | $13.95 | $13.95 | 91,600 | — | — |
| 2013-09-04 | $13.70 | $13.70 | 104,700 | — | — |
| 2013-09-03 | $13.52 | $13.52 | 119,300 | — | — |
| 2013-08-30 | $13.69 | $13.69 | 216,800 | — | — |
| 2013-08-29 | $13.55 | $13.55 | 152,700 | — | — |
| 2013-08-28 | $13.46 | $13.46 | 74,900 | — | — |
| 2013-08-27 | $13.46 | $13.46 | 194,300 | — | — |
| 2013-08-26 | $13.61 | $13.61 | 46,900 | — | — |
| 2013-08-23 | $13.67 | $13.67 | 175,800 | — | — |
| 2013-08-22 | $13.93 | $13.93 | 75,700 | — | — |
| 2013-08-21 | $14.00 | $14.00 | 134,300 | — | — |
| 2013-08-20 | $13.96 | $13.96 | 90,500 | — | — |
| 2013-08-19 | $14.01 | $14.01 | 66,000 | — | — |
| 2013-08-16 | $13.93 | $13.93 | 453,500 | — | — |
| 2013-08-15 | $14.05 | $14.05 | 487,000 | — | — |
| 2013-08-14 | $14.37 | $14.37 | 114,800 | — | — |
| 2013-08-13 | $14.52 | $14.52 | 111,500 | — | — |
| 2013-08-12 | $14.34 | $14.34 | 189,600 | — | — |
| 2013-08-09 | $14.61 | $14.61 | 118,300 | — | — |
| 2013-08-08 | $14.61 | $14.61 | 218,900 | — | — |
| 2013-08-07 | $14.94 | $14.94 | 307,400 | — | — |
| 2013-08-06 | $14.95 | $14.95 | 487,400 | — | — |
| 2013-08-05 | $14.75 | $14.75 | 78,200 | — | — |
| 2013-08-02 | $14.67 | $14.67 | 84,900 | — | — |
| 2013-08-01 | $14.63 | $14.63 | 113,500 | — | — |
| 2013-07-31 | $14.49 | $14.49 | 218,800 | — | — |
| 2013-07-30 | $14.44 | $14.44 | 76,000 | — | — |
| 2013-07-29 | $14.38 | $14.38 | 52,500 | — | — |
| 2013-07-26 | $14.36 | $14.36 | 131,400 | — | — |
| 2013-07-25 | $14.37 | $14.37 | 126,200 | — | — |
| 2013-07-24 | $14.51 | $14.51 | 674,300 | — | — |
| 2013-07-23 | $14.21 | $14.21 | 1,234,700 | — | — |
| 2013-07-22 | $14.33 | $14.33 | 838,500 | — | — |
| 2013-07-19 | $14.83 | $14.83 | 105,300 | — | — |
| 2013-07-18 | $14.99 | $14.99 | 135,300 | — | — |
| 2013-07-17 | $15.08 | $15.08 | 266,200 | — | — |
| 2013-07-16 | $14.86 | $14.86 | 433,100 | — | — |
| 2013-07-15 | $14.96 | $14.96 | 92,300 | — | — |
| 2013-07-12 | $14.96 | $14.96 | 153,200 | — | — |
| 2013-07-11 | $14.96 | $14.96 | 851,500 | — | — |
| 2013-07-10 | $15.40 | $15.40 | 144,100 | — | — |
| 2013-07-09 | $15.42 | $15.42 | 222,100 | — | — |
| 2013-07-08 | $15.58 | $15.58 | 77,200 | — | — |
| 2013-07-05 | $15.76 | $15.76 | 222,000 | — | — |
| 2013-07-03 | $15.41 | $15.41 | 104,100 | — | — |
| 2013-07-02 | $15.48 | $15.48 | 143,500 | — | — |
| 2013-07-01 | $15.36 | $15.36 | 554,500 | — | — |
| 2013-06-28 | $15.62 | $15.62 | 394,300 | — | — |
| 2013-06-27 | $15.98 | $15.98 | 2,109,700 | — | — |
| 2013-06-26 | $15.73 | $15.73 | 586,000 | — | — |
| 2013-06-25 | $15.20 | $15.20 | 122,400 | — | — |
| 2013-06-24 | $15.15 | $15.15 | 185,300 | — | — |
| 2013-06-21 | $15.03 | $15.03 | 191,800 | — | — |
| 2013-06-20 | $15.19 | $15.19 | 302,700 | — | — |
| 2013-06-19 | $14.46 | $14.46 | 178,900 | — | — |
| 2013-06-18 | $14.29 | $14.29 | 134,300 | — | — |
| 2013-06-17 | $14.12 | $14.12 | 93,600 | — | — |
| 2013-06-14 | $14.05 | $14.05 | 74,000 | — | — |
| 2013-06-13 | $14.13 | $14.13 | 355,100 | — | — |
| 2013-06-12 | $14.07 | $14.07 | 178,500 | — | — |
| 2013-06-11 | $14.18 | $14.18 | 128,800 | — | — |
| 2013-06-10 | $14.11 | $14.11 | 96,000 | — | — |
| 2013-06-07 | $14.17 | $14.17 | 270,700 | — | — |
| 2013-06-06 | $13.83 | $13.83 | 306,800 | — | — |
| 2013-06-05 | $13.93 | $13.93 | 271,500 | — | — |
| 2013-06-04 | $13.97 | $13.97 | 164,200 | — | — |
| 2013-06-03 | $13.85 | $13.85 | 261,200 | — | — |
| 2013-05-31 | $14.12 | $14.12 | 213,600 | — | — |
| 2013-05-30 | $13.84 | $13.84 | 323,200 | — | — |
| 2013-05-29 | $14.01 | $14.01 | 64,500 | — | — |
| 2013-05-28 | $14.14 | $14.14 | 605,200 | — | — |
| 2013-05-24 | $14.11 | $14.11 | 58,500 | — | — |
| 2013-05-23 | $14.05 | $14.05 | 216,000 | — | — |
| 2013-05-22 | $14.30 | $14.30 | 390,600 | — | — |
| 2013-05-21 | $14.21 | $14.21 | 394,200 | — | — |
| 2013-05-20 | $14.00 | $14.00 | 559,800 | — | — |
| 2013-05-17 | $14.38 | $14.38 | 2,903,600 | — | — |
| 2013-05-16 | $14.10 | $14.10 | 234,700 | — | — |
| 2013-05-15 | $14.04 | $14.04 | 247,000 | — | — |
| 2013-05-14 | $13.75 | $13.75 | 221,500 | — | — |
| 2013-05-13 | $13.69 | $13.69 | 156,700 | — | — |
| 2013-05-10 | $13.58 | $13.58 | 649,600 | — | — |
| 2013-05-09 | $13.47 | $13.47 | 135,800 | — | — |
| 2013-05-08 | $13.31 | $13.31 | 123,400 | — | — |
| 2013-05-07 | $13.49 | $13.49 | 124,800 | — | — |
| 2013-05-06 | $13.33 | $13.33 | 131,200 | — | — |
| 2013-05-03 | $13.35 | $13.35 | 102,900 | — | — |
| 2013-05-02 | $13.36 | $13.36 | 205,000 | — | — |
| 2013-05-01 | $13.44 | $13.44 | 233,000 | — | — |
| 2013-04-30 | $13.28 | $13.28 | 185,500 | — | — |
| 2013-04-29 | $13.33 | $13.33 | 82,200 | — | — |
| 2013-04-26 | $13.44 | $13.44 | 295,000 | — | — |
| 2013-04-25 | $13.38 | $13.38 | 274,900 | — | — |
| 2013-04-24 | $13.63 | $13.63 | 237,600 | — | — |
| 2013-04-23 | $13.75 | $13.75 | 370,200 | — | — |
| 2013-04-22 | $13.67 | $13.67 | 215,600 | — | — |
| 2013-04-19 | $13.87 | $13.87 | 241,600 | — | — |
| 2013-04-18 | $13.97 | $13.97 | 341,400 | — | — |
| 2013-04-17 | $14.08 | $14.08 | 922,900 | — | — |
| 2013-04-16 | $14.10 | $14.10 | 818,000 | — | — |
| 2013-04-15 | $14.21 | $14.21 | 1,822,600 | — | — |
| 2013-04-12 | $13.21 | $13.21 | 1,786,200 | — | — |
| 2013-04-11 | $12.63 | $12.63 | 54,900 | — | — |
| 2013-04-10 | $12.64 | $12.64 | 173,800 | — | — |
| 2013-04-09 | $12.43 | $12.43 | 85,100 | — | — |
| 2013-04-08 | $12.54 | $12.54 | 80,500 | — | — |
| 2013-04-05 | $12.48 | $12.48 | 76,400 | — | — |
| 2013-04-04 | $12.70 | $12.70 | 97,000 | — | — |
| 2013-04-03 | $12.65 | $12.65 | 100,300 | — | — |
| 2013-04-02 | $12.52 | $12.52 | 64,300 | — | — |
| 2013-04-01 | $12.33 | $12.33 | 58,200 | — | — |
| 2013-03-28 | $12.41 | $12.41 | 85,900 | — | — |
| 2013-03-27 | $12.28 | $12.28 | 52,000 | — | — |
| 2013-03-26 | $12.33 | $12.33 | 28,000 | — | — |
| 2013-03-25 | $12.29 | $12.29 | 59,600 | — | — |
| 2013-03-22 | $12.25 | $12.25 | 41,800 | — | — |
| 2013-03-21 | $12.20 | $12.20 | 14,900 | — | — |
| 2013-03-20 | $12.28 | $12.28 | 46,000 | — | — |
| 2013-03-19 | $12.21 | $12.21 | 607,600 | — | — |
| 2013-03-18 | $12.28 | $12.28 | 213,000 | — | — |
| 2013-03-15 | $12.40 | $12.40 | 34,500 | — | — |
| 2013-03-14 | $12.42 | $12.42 | 110,200 | — | — |
| 2013-03-13 | $12.42 | $12.42 | 34,300 | — | — |
| 2013-03-12 | $12.37 | $12.37 | 68,800 | — | — |
| 2013-03-11 | $12.47 | $12.47 | 24,200 | — | — |
| 2013-03-08 | $12.49 | $12.49 | 41,800 | — | — |
| 2013-03-07 | $12.49 | $12.49 | 28,500 | — | — |
| 2013-03-06 | $12.46 | $12.46 | 42,100 | — | — |
| 2013-03-05 | $12.52 | $12.52 | 70,300 | — | — |
| 2013-03-04 | $12.54 | $12.54 | 103,000 | — | — |
| 2013-03-01 | $12.51 | $12.51 | 191,800 | — | — |
| 2013-02-28 | $12.48 | $12.48 | 151,700 | — | — |
| 2013-02-27 | $12.36 | $12.36 | 1,854,000 | — | — |
| 2013-02-26 | $12.23 | $12.23 | 199,000 | — | — |
| 2013-02-25 | $12.39 | $12.39 | 248,900 | — | — |
| 2013-02-22 | $12.49 | $12.49 | 296,700 | — | — |
| 2013-02-21 | $12.52 | $12.52 | 963,800 | — | — |
| 2013-02-20 | $12.60 | $12.60 | 1,236,700 | — | — |
| 2013-02-19 | $12.31 | $12.31 | 125,300 | — | — |
| 2013-02-15 | $12.28 | $12.28 | 247,800 | — | — |
| 2013-02-14 | $12.09 | $12.09 | 57,900 | — | — |
| 2013-02-13 | $12.04 | $12.04 | 194,700 | — | — |
| 2013-02-12 | $11.97 | $11.97 | 44,000 | — | — |
| 2013-02-11 | $11.98 | $11.98 | 61,500 | — | — |
| 2013-02-08 | $11.85 | $11.85 | 16,300 | — | — |
| 2013-02-07 | $11.82 | $11.82 | 20,200 | — | — |
| 2013-02-06 | $11.79 | $11.79 | 23,200 | — | — |
| 2013-02-05 | $11.82 | $11.82 | 17,700 | — | — |
| 2013-02-04 | $11.81 | $11.81 | 34,000 | — | — |
| 2013-02-01 | $11.85 | $11.85 | 64,600 | — | — |
| 2013-01-31 | $11.87 | $11.87 | 69,800 | — | — |
| 2013-01-30 | $11.80 | $11.80 | 63,600 | — | — |
| 2013-01-29 | $11.89 | $11.89 | 30,800 | — | — |
| 2013-01-28 | $11.94 | $11.94 | 60,100 | — | — |
| 2013-01-25 | $11.91 | $11.91 | 16,800 | — | — |
| 2013-01-24 | $11.85 | $11.85 | 20,000 | — | — |
| 2013-01-23 | $11.72 | $11.72 | 29,900 | — | — |
| 2013-01-22 | $11.69 | $11.69 | 4,900 | — | — |
| 2013-01-18 | $11.73 | $11.73 | 14,800 | — | — |
| 2013-01-17 | $11.71 | $11.71 | 35,900 | — | — |
| 2013-01-16 | $11.76 | $11.76 | 20,300 | — | — |
| 2013-01-15 | $11.77 | $11.77 | 20,400 | — | — |
| 2013-01-14 | $11.85 | $11.85 | 13,800 | — | — |
| 2013-01-11 | $11.88 | $11.88 | 41,400 | — | — |
| 2013-01-10 | $11.82 | $11.82 | 55,500 | — | — |
| 2013-01-09 | $11.91 | $11.91 | 28,600 | — | — |
| 2013-01-08 | $11.91 | $11.91 | 19,900 | — | — |
| 2013-01-07 | $12.00 | $12.00 | 48,800 | — | — |
| 2013-01-04 | $11.93 | $11.93 | 104,900 | — | — |
| 2013-01-03 | $11.86 | $11.86 | 14,700 | — | — |
| 2013-01-02 | $11.72 | $11.72 | 209,800 | — | — |