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
- 2011-03-23 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 | $15.80 | $19.63 | 111,900 | — | — |
| 2013-12-30 | $15.76 | $19.58 | 91,200 | — | — |
| 2013-12-27 | $15.83 | $19.67 | 86,900 | — | — |
| 2013-12-26 | $15.74 | $19.55 | 85,400 | — | — |
| 2013-12-24 | $15.86 | $19.70 | 43,600 | — | — |
| 2013-12-23 | $15.68 | $19.48 | 187,700 | — | — |
| 2013-12-20 | $15.68 | $19.48 | 432,700 | — | — |
| 2013-12-19 | $15.39 | $19.12 | 154,600 | — | — |
| 2013-12-18 | $15.40 | $19.13 | 447,600 | — | — |
| 2013-12-17 | $15.31 | $19.02 | 114,500 | — | — |
| 2013-12-16 | $15.27 | $18.97 | 136,800 | — | — |
| 2013-12-13 | $15.35 | $19.07 | 117,600 | — | — |
| 2013-12-12 | $15.39 | $19.12 | 219,000 | — | — |
| 2013-12-11 | $15.15 | $18.82 | 198,400 | — | — |
| 2013-12-10 | $15.66 | $19.45 | 176,500 | — | — |
| 2013-12-09 | $15.55 | $19.32 | 155,900 | — | — |
| 2013-12-06 | $15.85 | $19.69 | 143,900 | — | — |
| 2013-12-05 | $15.72 | $19.53 | 242,500 | — | — |
| 2013-12-04 | $15.59 | $19.37 | 340,400 | — | — |
| 2013-12-03 | $15.72 | $19.53 | 372,700 | — | — |
| 2013-12-02 | $15.95 | $19.81 | 327,600 | — | — |
| 2013-11-29 | $16.72 | $20.77 | 66,900 | — | — |
| 2013-11-27 | $16.42 | $20.40 | 209,000 | — | — |
| 2013-11-26 | $17.01 | $20.68 | 269,800 | — | — |
| 2013-11-25 | $17.00 | $20.67 | 200,400 | — | — |
| 2013-11-22 | $16.75 | $20.37 | 167,400 | — | — |
| 2013-11-21 | $16.64 | $20.23 | 286,200 | — | — |
| 2013-11-20 | $16.11 | $19.59 | 514,700 | — | — |
| 2013-11-19 | $16.90 | $20.55 | 403,700 | — | — |
| 2013-11-18 | $17.07 | $20.76 | 332,500 | — | — |
| 2013-11-15 | $16.84 | $20.48 | 299,700 | — | — |
| 2013-11-14 | $16.94 | $20.60 | 255,200 | — | — |
| 2013-11-13 | $16.71 | $20.32 | 198,600 | — | — |
| 2013-11-12 | $16.19 | $19.69 | 198,900 | — | — |
| 2013-11-11 | $16.47 | $20.03 | 352,200 | — | — |
| 2013-11-08 | $15.85 | $19.27 | 875,500 | — | — |
| 2013-11-07 | $17.45 | $21.22 | 397,100 | — | — |
| 2013-11-06 | $17.90 | $21.77 | 361,300 | — | — |
| 2013-11-05 | $18.05 | $21.95 | 437,100 | — | — |
| 2013-11-04 | $18.27 | $22.22 | 3,056,100 | — | — |
| 2013-11-01 | $18.02 | $21.91 | 472,100 | — | — |
| 2013-10-31 | $17.41 | $21.17 | 680,400 | — | — |
| 2013-10-30 | $17.08 | $20.77 | 266,600 | — | — |
| 2013-10-29 | $17.27 | $21.00 | 193,500 | — | — |
| 2013-10-28 | $17.42 | $21.18 | 223,400 | — | — |
| 2013-10-25 | $17.56 | $21.35 | 105,800 | — | — |
| 2013-10-24 | $18.68 | $22.72 | 93,400 | — | — |
| 2013-10-23 | $17.90 | $21.77 | 123,000 | — | — |
| 2013-10-22 | $18.34 | $22.30 | 96,400 | — | — |
| 2013-10-21 | $18.38 | $22.35 | 121,200 | — | — |
| 2013-10-18 | $18.80 | $22.86 | 126,000 | — | — |
| 2013-10-17 | $17.95 | $21.83 | 121,600 | — | — |
| 2013-10-16 | $17.96 | $21.84 | 103,000 | — | — |
| 2013-10-15 | $17.75 | $21.58 | 98,700 | — | — |
| 2013-10-14 | $17.75 | $21.58 | 81,200 | — | — |
| 2013-10-11 | $17.75 | $21.58 | 90,000 | — | — |
| 2013-10-10 | $17.97 | $21.85 | 63,200 | — | — |
| 2013-10-09 | $17.69 | $21.51 | 56,800 | — | — |
| 2013-10-08 | $17.43 | $21.20 | 62,800 | — | — |
| 2013-10-07 | $17.87 | $21.73 | 47,800 | — | — |
| 2013-10-04 | $18.26 | $22.20 | 64,900 | — | — |
| 2013-10-03 | $18.04 | $21.94 | 78,900 | — | — |
| 2013-10-02 | $18.12 | $22.03 | 85,600 | — | — |
| 2013-10-01 | $18.23 | $22.17 | 98,000 | — | — |
| 2013-09-30 | $17.96 | $21.84 | 165,400 | — | — |
| 2013-09-27 | $18.16 | $22.08 | 99,900 | — | — |
| 2013-09-26 | $18.24 | $22.18 | 184,800 | — | — |
| 2013-09-25 | $18.43 | $22.41 | 112,700 | — | — |
| 2013-09-24 | $18.28 | $22.23 | 125,500 | — | — |
| 2013-09-23 | $18.18 | $22.11 | 84,400 | — | — |
| 2013-09-20 | $18.03 | $21.92 | 281,800 | — | — |
| 2013-09-19 | $18.05 | $21.95 | 142,700 | — | — |
| 2013-09-18 | $18.49 | $22.48 | 154,900 | — | — |
| 2013-09-17 | $17.95 | $21.83 | 119,800 | — | — |
| 2013-09-16 | $18.00 | $21.89 | 220,600 | — | — |
| 2013-09-13 | $17.60 | $21.40 | 229,000 | — | — |
| 2013-09-12 | $16.89 | $20.54 | 84,900 | — | — |
| 2013-09-11 | $17.35 | $21.10 | 97,700 | — | — |
| 2013-09-10 | $17.00 | $20.67 | 158,700 | — | — |
| 2013-09-09 | $17.30 | $21.04 | 123,700 | — | — |
| 2013-09-06 | $16.68 | $20.28 | 149,800 | — | — |
| 2013-09-05 | $16.94 | $20.60 | 83,600 | — | — |
| 2013-09-04 | $16.99 | $20.66 | 229,000 | — | — |
| 2013-09-03 | $16.72 | $20.33 | 158,400 | — | — |
| 2013-08-30 | $16.14 | $19.63 | 116,900 | — | — |
| 2013-08-29 | $16.75 | $20.37 | 101,600 | — | — |
| 2013-08-28 | $16.70 | $20.17 | 70,100 | — | — |
| 2013-08-27 | $16.71 | $20.19 | 115,600 | — | — |
| 2013-08-26 | $16.90 | $20.42 | 86,200 | — | — |
| 2013-08-23 | $16.81 | $20.31 | 100,200 | — | — |
| 2013-08-22 | $16.86 | $20.37 | 85,500 | — | — |
| 2013-08-21 | $16.50 | $19.93 | 109,500 | — | — |
| 2013-08-20 | $16.52 | $19.96 | 148,400 | — | — |
| 2013-08-19 | $16.34 | $19.74 | 112,000 | — | — |
| 2013-08-16 | $16.31 | $19.70 | 155,400 | — | — |
| 2013-08-15 | $16.33 | $19.73 | 148,300 | — | — |
| 2013-08-14 | $16.82 | $20.32 | 135,200 | — | — |
| 2013-08-13 | $17.20 | $20.78 | 130,900 | — | — |
| 2013-08-12 | $17.19 | $20.77 | 217,500 | — | — |
| 2013-08-09 | $17.19 | $20.77 | 499,400 | — | — |
| 2013-08-08 | $16.25 | $19.63 | 174,300 | — | — |
| 2013-08-07 | $15.81 | $19.10 | 51,400 | — | — |
| 2013-08-06 | $15.90 | $19.21 | 65,200 | — | — |
| 2013-08-05 | $16.06 | $19.40 | 90,800 | — | — |
| 2013-08-02 | $15.72 | $18.99 | 50,200 | — | — |
| 2013-08-01 | $15.74 | $19.01 | 72,300 | — | — |
| 2013-07-31 | $15.79 | $19.07 | 90,900 | — | — |
| 2013-07-30 | $15.75 | $19.03 | 87,300 | — | — |
| 2013-07-29 | $15.59 | $18.83 | 57,000 | — | — |
| 2013-07-26 | $15.76 | $19.04 | 60,200 | — | — |
| 2013-07-25 | $15.89 | $19.20 | 139,100 | — | — |
| 2013-07-24 | $15.75 | $19.03 | 99,500 | — | — |
| 2013-07-23 | $15.78 | $19.06 | 98,800 | — | — |
| 2013-07-22 | $15.56 | $18.80 | 165,200 | — | — |
| 2013-07-19 | $15.63 | $18.88 | 71,500 | — | — |
| 2013-07-18 | $15.40 | $18.60 | 112,600 | — | — |
| 2013-07-17 | $15.38 | $18.58 | 109,600 | — | — |
| 2013-07-16 | $15.21 | $18.37 | 195,500 | — | — |
| 2013-07-15 | $14.76 | $17.83 | 105,600 | — | — |
| 2013-07-12 | $14.83 | $17.91 | 188,300 | — | — |
| 2013-07-11 | $14.70 | $17.76 | 146,700 | — | — |
| 2013-07-10 | $14.67 | $17.72 | 61,500 | — | — |
| 2013-07-09 | $14.56 | $17.59 | 89,600 | — | — |
| 2013-07-08 | $14.50 | $17.52 | 79,400 | — | — |
| 2013-07-05 | $14.30 | $17.27 | 76,200 | — | — |
| 2013-07-03 | $14.17 | $17.12 | 35,900 | — | — |
| 2013-07-02 | $13.96 | $16.86 | 82,200 | — | — |
| 2013-07-01 | $14.07 | $17.00 | 127,200 | — | — |
| 2013-06-28 | $14.17 | $17.12 | 351,900 | — | — |
| 2013-06-27 | $14.01 | $16.92 | 107,600 | — | — |
| 2013-06-26 | $13.73 | $16.59 | 156,200 | — | — |
| 2013-06-25 | $13.57 | $16.39 | 126,200 | — | — |
| 2013-06-24 | $13.80 | $16.67 | 144,800 | — | — |
| 2013-06-21 | $14.69 | $17.75 | 412,900 | — | — |
| 2013-06-20 | $14.52 | $17.54 | 260,300 | — | — |
| 2013-06-19 | $14.65 | $17.70 | 217,000 | — | — |
| 2013-06-18 | $14.70 | $17.76 | 142,100 | — | — |
| 2013-06-17 | $14.55 | $17.58 | 144,700 | — | — |
| 2013-06-14 | $14.35 | $17.34 | 110,400 | — | — |
| 2013-06-13 | $14.55 | $17.58 | 99,600 | — | — |
| 2013-06-12 | $14.28 | $17.25 | 88,200 | — | — |
| 2013-06-11 | $14.31 | $17.29 | 163,700 | — | — |
| 2013-06-10 | $14.51 | $17.53 | 140,000 | — | — |
| 2013-06-07 | $14.36 | $17.35 | 102,800 | — | — |
| 2013-06-06 | $14.45 | $17.46 | 164,600 | — | — |
| 2013-06-05 | $14.24 | $17.20 | 126,300 | — | — |
| 2013-06-04 | $14.46 | $17.47 | 395,700 | — | — |
| 2013-06-03 | $14.27 | $17.24 | 153,600 | — | — |
| 2013-05-31 | $13.98 | $16.89 | 333,000 | — | — |
| 2013-05-30 | $14.12 | $17.06 | 19,000 | — | — |
| 2013-05-29 | $14.18 | $17.00 | 114,200 | — | — |
| 2013-05-28 | $14.28 | $17.12 | 161,800 | — | — |
| 2013-05-24 | $14.57 | $17.46 | 155,200 | — | — |
| 2013-05-23 | $14.52 | $17.40 | 334,300 | — | — |
| 2013-05-22 | $14.44 | $17.31 | 317,200 | — | — |
| 2013-05-21 | $14.59 | $17.49 | 232,300 | — | — |
| 2013-05-20 | $14.20 | $17.02 | 160,100 | — | — |
| 2013-05-17 | $13.78 | $16.52 | 93,300 | — | — |
| 2013-05-16 | $13.50 | $16.18 | 198,300 | — | — |
| 2013-05-15 | $13.78 | $16.52 | 145,400 | — | — |
| 2013-05-14 | $13.83 | $16.58 | 218,400 | — | — |
| 2013-05-13 | $13.61 | $16.31 | 118,100 | — | — |
| 2013-05-10 | $13.87 | $16.63 | 131,200 | — | — |
| 2013-05-09 | $13.75 | $16.48 | 143,300 | — | — |
| 2013-05-08 | $13.65 | $16.36 | 397,600 | — | — |
| 2013-05-07 | $13.13 | $15.74 | 99,800 | — | — |
| 2013-05-06 | $12.74 | $15.27 | 84,000 | — | — |
| 2013-05-03 | $12.81 | $15.35 | 93,400 | — | — |
| 2013-05-02 | $12.55 | $15.04 | 116,000 | — | — |
| 2013-05-01 | $12.01 | $14.40 | 106,400 | — | — |
| 2013-04-30 | $12.25 | $14.68 | 90,200 | — | — |
| 2013-04-29 | $12.39 | $14.85 | 43,800 | — | — |
| 2013-04-26 | $12.18 | $14.60 | 74,600 | — | — |
| 2013-04-25 | $12.60 | $15.10 | 72,000 | — | — |
| 2013-04-24 | $12.62 | $15.13 | 57,400 | — | — |
| 2013-04-23 | $12.50 | $14.98 | 67,800 | — | — |
| 2013-04-22 | $12.30 | $14.74 | 61,000 | — | — |
| 2013-04-19 | $12.15 | $14.56 | 74,200 | — | — |
| 2013-04-18 | $12.07 | $14.47 | 138,700 | — | — |
| 2013-04-17 | $12.24 | $14.67 | 98,600 | — | — |
| 2013-04-16 | $12.50 | $14.98 | 157,800 | — | — |
| 2013-04-15 | $12.14 | $14.55 | 229,400 | — | — |
| 2013-04-12 | $12.72 | $15.25 | 197,000 | — | — |
| 2013-04-11 | $12.83 | $15.38 | 243,200 | — | — |
| 2013-04-10 | $12.37 | $14.83 | 196,900 | — | — |
| 2013-04-09 | $12.20 | $14.62 | 232,400 | — | — |
| 2013-04-08 | $11.91 | $14.28 | 139,200 | — | — |
| 2013-04-05 | $11.97 | $14.35 | 109,200 | — | — |
| 2013-04-04 | $11.95 | $14.32 | 115,100 | — | — |
| 2013-04-03 | $11.83 | $14.18 | 183,800 | — | — |
| 2013-04-02 | $12.07 | $14.47 | 170,800 | — | — |
| 2013-04-01 | $12.06 | $14.46 | 190,600 | — | — |
| 2013-03-28 | $12.15 | $14.56 | 205,000 | — | — |
| 2013-03-27 | $12.25 | $14.68 | 115,500 | — | — |
| 2013-03-26 | $12.27 | $14.71 | 150,200 | — | — |
| 2013-03-25 | $12.26 | $14.70 | 172,800 | — | — |
| 2013-03-22 | $12.34 | $14.79 | 248,600 | — | — |
| 2013-03-21 | $12.54 | $15.03 | 236,800 | — | — |
| 2013-03-20 | $12.55 | $15.04 | 398,000 | — | — |
| 2013-03-19 | $12.40 | $14.86 | 841,600 | — | — |
| 2013-03-18 | $13.66 | $16.37 | 638,900 | — | — |
| 2013-03-15 | $13.89 | $16.65 | 240,400 | — | — |
| 2013-03-14 | $13.98 | $16.76 | 254,200 | — | — |
| 2013-03-13 | $13.91 | $16.67 | 134,000 | — | — |
| 2013-03-12 | $13.92 | $16.69 | 186,400 | — | — |
| 2013-03-11 | $13.75 | $16.48 | 120,200 | — | — |
| 2013-03-08 | $13.77 | $16.51 | 168,000 | — | — |
| 2013-03-07 | $13.61 | $16.31 | 139,800 | — | — |
| 2013-03-06 | $13.42 | $16.09 | 60,400 | — | — |
| 2013-03-05 | $13.30 | $15.94 | 117,200 | — | — |
| 2013-03-04 | $13.22 | $15.85 | 251,400 | — | — |
| 2013-03-01 | $13.18 | $15.80 | 132,400 | — | — |
| 2013-02-28 | $13.11 | $15.71 | 178,000 | — | — |
| 2013-02-27 | $13.14 | $15.75 | 41,000 | — | — |
| 2013-02-26 | $13.18 | $15.67 | 231,700 | — | — |
| 2013-02-25 | $13.11 | $15.58 | 175,000 | — | — |
| 2013-02-22 | $13.42 | $15.95 | 249,700 | — | — |
| 2013-02-21 | $13.01 | $15.46 | 354,600 | — | — |
| 2013-02-20 | $13.57 | $16.13 | 183,900 | — | — |
| 2013-02-19 | $13.92 | $16.55 | 142,600 | — | — |
| 2013-02-15 | $13.84 | $16.45 | 306,700 | — | — |
| 2013-02-14 | $13.84 | $16.45 | 303,100 | — | — |
| 2013-02-13 | $13.75 | $16.34 | 324,400 | — | — |
| 2013-02-12 | $13.86 | $16.47 | 343,300 | — | — |
| 2013-02-11 | $13.87 | $16.49 | 431,800 | — | — |
| 2013-02-08 | $13.54 | $16.09 | 290,600 | — | — |
| 2013-02-07 | $13.51 | $16.06 | 292,400 | — | — |
| 2013-02-06 | $13.26 | $15.76 | 765,400 | — | — |
| 2013-02-05 | $13.02 | $15.48 | 158,500 | — | — |
| 2013-02-04 | $12.92 | $15.36 | 195,000 | — | — |
| 2013-02-01 | $13.03 | $15.49 | 355,800 | — | — |
| 2013-01-31 | $12.75 | $15.16 | 287,300 | — | — |
| 2013-01-30 | $12.75 | $15.16 | 273,000 | — | — |
| 2013-01-29 | $12.67 | $15.06 | 219,500 | — | — |
| 2013-01-28 | $12.75 | $15.16 | 374,000 | — | — |
| 2013-01-25 | $12.61 | $14.99 | 280,700 | — | — |
| 2013-01-24 | $12.61 | $14.99 | 210,700 | — | — |
| 2013-01-23 | $12.55 | $14.92 | 205,500 | — | — |
| 2013-01-22 | $12.61 | $14.99 | 314,400 | — | — |
| 2013-01-18 | $12.34 | $14.67 | 302,900 | — | — |
| 2013-01-17 | $12.33 | $14.66 | 485,800 | — | — |
| 2013-01-16 | $12.20 | $14.50 | 298,400 | — | — |
| 2013-01-15 | $12.23 | $14.54 | 327,500 | — | — |
| 2013-01-14 | $12.16 | $14.45 | 363,300 | — | — |
| 2013-01-11 | $12.18 | $14.48 | 389,300 | — | — |
| 2013-01-10 | $12.20 | $14.50 | 411,100 | — | — |
| 2013-01-09 | $12.19 | $14.49 | 357,400 | — | — |
| 2013-01-08 | $12.10 | $14.38 | 254,700 | — | — |
| 2013-01-07 | $12.12 | $14.41 | 182,200 | — | — |
| 2013-01-04 | $12.22 | $14.53 | 399,100 | — | — |
| 2013-01-03 | $12.32 | $14.64 | 192,200 | — | — |
| 2013-01-02 | $12.43 | $14.77 | 447,700 | — | — |