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
- 2006-03-15 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 | $19.38 | $19.47 | 595,000 | — | — |
| 2013-12-30 | $19.31 | $19.40 | 485,200 | — | — |
| 2013-12-27 | $19.34 | $19.43 | 525,100 | — | — |
| 2013-12-26 | $19.25 | $19.34 | 935,900 | — | — |
| 2013-12-24 | $19.85 | $19.95 | 783,800 | — | — |
| 2013-12-23 | $19.98 | $20.08 | 4,130,200 | — | — |
| 2013-12-20 | $18.84 | $18.93 | 3,498,500 | — | — |
| 2013-12-19 | $18.06 | $18.15 | 687,300 | — | — |
| 2013-12-18 | $17.19 | $17.27 | 558,300 | — | — |
| 2013-12-17 | $16.90 | $16.98 | 393,100 | — | — |
| 2013-12-16 | $17.11 | $17.19 | 587,800 | — | — |
| 2013-12-13 | $17.02 | $17.10 | 383,600 | — | — |
| 2013-12-12 | $16.55 | $16.63 | 333,900 | — | — |
| 2013-12-11 | $16.72 | $16.80 | 558,800 | — | — |
| 2013-12-10 | $17.38 | $17.47 | 504,400 | — | — |
| 2013-12-09 | $17.14 | $17.22 | 712,600 | — | — |
| 2013-12-06 | $17.31 | $17.39 | 582,100 | — | — |
| 2013-12-05 | $16.85 | $16.93 | 593,300 | — | — |
| 2013-12-04 | $17.16 | $17.24 | 597,800 | — | — |
| 2013-12-03 | $16.84 | $16.92 | 346,800 | — | — |
| 2013-12-02 | $16.97 | $17.05 | 333,900 | — | — |
| 2013-11-29 | $17.28 | $17.36 | 225,400 | — | — |
| 2013-11-27 | $17.12 | $17.20 | 635,500 | — | — |
| 2013-11-26 | $17.13 | $17.21 | 556,600 | — | — |
| 2013-11-25 | $16.69 | $16.73 | 474,300 | — | — |
| 2013-11-22 | $15.98 | $16.02 | 334,900 | — | — |
| 2013-11-21 | $15.81 | $15.85 | 383,400 | — | — |
| 2013-11-20 | $15.57 | $15.61 | 1,156,800 | — | — |
| 2013-11-19 | $14.15 | $14.19 | 940,600 | — | — |
| 2013-11-18 | $14.75 | $14.79 | 689,900 | — | — |
| 2013-11-15 | $15.81 | $15.85 | 1,030,000 | — | — |
| 2013-11-14 | $15.98 | $16.02 | 451,000 | — | — |
| 2013-11-13 | $16.00 | $16.04 | 710,200 | — | — |
| 2013-11-12 | $15.18 | $15.22 | 347,000 | — | — |
| 2013-11-11 | $15.83 | $15.87 | 238,500 | — | — |
| 2013-11-08 | $15.97 | $16.01 | 411,900 | — | — |
| 2013-11-07 | $15.65 | $15.69 | 312,600 | — | — |
| 2013-11-06 | $15.77 | $15.81 | 490,400 | — | — |
| 2013-11-05 | $15.72 | $15.76 | 621,800 | — | — |
| 2013-11-04 | $14.87 | $14.91 | 719,700 | — | — |
| 2013-11-01 | $15.20 | $15.24 | 551,000 | — | — |
| 2013-10-31 | $16.13 | $16.17 | 526,700 | — | — |
| 2013-10-30 | $16.29 | $16.33 | 1,369,900 | — | — |
| 2013-10-29 | $15.68 | $15.72 | 572,100 | — | — |
| 2013-10-28 | $15.44 | $15.48 | 536,500 | — | — |
| 2013-10-25 | $14.84 | $14.88 | 700,500 | — | — |
| 2013-10-24 | $15.40 | $15.44 | 466,500 | — | — |
| 2013-10-23 | $15.55 | $15.59 | 380,500 | — | — |
| 2013-10-22 | $15.78 | $15.82 | 374,900 | — | — |
| 2013-10-21 | $16.16 | $16.20 | 431,000 | — | — |
| 2013-10-18 | $16.15 | $16.19 | 653,000 | — | — |
| 2013-10-17 | $16.08 | $16.12 | 495,900 | — | — |
| 2013-10-16 | $16.00 | $16.04 | 831,500 | — | — |
| 2013-10-15 | $15.84 | $15.88 | 310,000 | — | — |
| 2013-10-14 | $16.31 | $16.35 | 386,400 | — | — |
| 2013-10-11 | $16.06 | $16.10 | 688,300 | — | — |
| 2013-10-10 | $15.64 | $15.68 | 758,700 | — | — |
| 2013-10-09 | $16.16 | $16.20 | 937,500 | — | — |
| 2013-10-08 | $15.66 | $15.70 | 427,600 | — | — |
| 2013-10-07 | $16.26 | $16.30 | 319,700 | — | — |
| 2013-10-04 | $16.75 | $16.79 | 474,900 | — | — |
| 2013-10-03 | $16.28 | $16.32 | 278,900 | — | — |
| 2013-10-02 | $16.22 | $16.26 | 405,600 | — | — |
| 2013-10-01 | $16.24 | $16.28 | 392,800 | — | — |
| 2013-09-30 | $16.05 | $16.09 | 718,000 | — | — |
| 2013-09-27 | $15.74 | $15.78 | 279,300 | — | — |
| 2013-09-26 | $15.70 | $15.74 | 319,800 | — | — |
| 2013-09-25 | $15.70 | $15.74 | 494,500 | — | — |
| 2013-09-24 | $15.52 | $15.56 | 616,100 | — | — |
| 2013-09-23 | $15.75 | $15.79 | 879,600 | — | — |
| 2013-09-20 | $15.66 | $15.70 | 612,100 | — | — |
| 2013-09-19 | $15.72 | $15.76 | 694,400 | — | — |
| 2013-09-18 | $15.50 | $15.54 | 806,200 | — | — |
| 2013-09-17 | $15.68 | $15.72 | 1,596,300 | — | — |
| 2013-09-16 | $17.02 | $17.06 | 310,600 | — | — |
| 2013-09-13 | $16.76 | $16.80 | 266,900 | — | — |
| 2013-09-12 | $16.78 | $16.82 | 384,300 | — | — |
| 2013-09-11 | $16.77 | $16.81 | 276,100 | — | — |
| 2013-09-10 | $16.98 | $17.02 | 383,800 | — | — |
| 2013-09-09 | $16.62 | $16.66 | 291,600 | — | — |
| 2013-09-06 | $16.64 | $16.68 | 227,800 | — | — |
| 2013-09-05 | $16.74 | $16.78 | 388,700 | — | — |
| 2013-09-04 | $16.69 | $16.73 | 457,300 | — | — |
| 2013-09-03 | $16.21 | $16.25 | 327,800 | — | — |
| 2013-08-30 | $16.09 | $16.09 | 255,700 | — | — |
| 2013-08-29 | $16.30 | $16.30 | 208,100 | — | — |
| 2013-08-28 | $16.20 | $16.20 | 400,900 | — | — |
| 2013-08-27 | $16.04 | $16.04 | 379,900 | — | — |
| 2013-08-26 | $16.46 | $16.46 | 379,400 | — | — |
| 2013-08-23 | $16.50 | $16.50 | 352,100 | — | — |
| 2013-08-22 | $16.26 | $16.26 | 344,400 | — | — |
| 2013-08-21 | $16.15 | $16.15 | 211,500 | — | — |
| 2013-08-20 | $16.03 | $16.03 | 287,600 | — | — |
| 2013-08-19 | $15.41 | $15.41 | 601,100 | — | — |
| 2013-08-16 | $16.16 | $16.16 | 292,900 | — | — |
| 2013-08-15 | $16.10 | $16.10 | 419,500 | — | — |
| 2013-08-14 | $16.74 | $16.74 | 343,700 | — | — |
| 2013-08-13 | $16.79 | $16.79 | 238,600 | — | — |
| 2013-08-12 | $16.99 | $16.99 | 384,700 | — | — |
| 2013-08-09 | $17.08 | $17.08 | 313,100 | — | — |
| 2013-08-08 | $17.08 | $17.08 | 332,100 | — | — |
| 2013-08-07 | $16.49 | $16.49 | 390,500 | — | — |
| 2013-08-06 | $16.96 | $16.96 | 1,249,000 | — | — |
| 2013-08-05 | $17.30 | $17.30 | 814,200 | — | — |
| 2013-08-02 | $16.58 | $16.58 | 539,300 | — | — |
| 2013-08-01 | $16.84 | $16.84 | 769,400 | — | — |
| 2013-07-31 | $16.56 | $16.56 | 1,229,000 | — | — |
| 2013-07-30 | $18.18 | $18.18 | 481,000 | — | — |
| 2013-07-29 | $17.96 | $17.96 | 577,900 | — | — |
| 2013-07-26 | $18.02 | $18.02 | 729,800 | — | — |
| 2013-07-25 | $17.60 | $17.60 | 702,800 | — | — |
| 2013-07-24 | $17.01 | $17.01 | 697,500 | — | — |
| 2013-07-23 | $17.54 | $17.54 | 566,200 | — | — |
| 2013-07-22 | $16.46 | $16.46 | 348,500 | — | — |
| 2013-07-19 | $16.34 | $16.34 | 215,500 | — | — |
| 2013-07-18 | $16.20 | $16.20 | 317,200 | — | — |
| 2013-07-17 | $16.26 | $16.26 | 784,700 | — | — |
| 2013-07-16 | $15.84 | $15.84 | 849,900 | — | — |
| 2013-07-15 | $15.34 | $15.34 | 438,300 | — | — |
| 2013-07-12 | $14.83 | $14.83 | 279,800 | — | — |
| 2013-07-11 | $14.22 | $14.22 | 282,200 | — | — |
| 2013-07-10 | $14.13 | $14.13 | 169,000 | — | — |
| 2013-07-09 | $14.19 | $14.19 | 321,500 | — | — |
| 2013-07-08 | $14.21 | $14.21 | 176,900 | — | — |
| 2013-07-05 | $13.94 | $13.94 | 227,900 | — | — |
| 2013-07-03 | $13.82 | $13.82 | 176,200 | — | — |
| 2013-07-02 | $13.93 | $13.93 | 413,100 | — | — |
| 2013-07-01 | $13.56 | $13.56 | 287,200 | — | — |
| 2013-06-28 | $13.32 | $13.32 | 584,600 | — | — |
| 2013-06-27 | $13.02 | $13.02 | 402,700 | — | — |
| 2013-06-26 | $12.52 | $12.52 | 392,900 | — | — |
| 2013-06-25 | $12.60 | $12.60 | 444,600 | — | — |
| 2013-06-24 | $12.25 | $12.25 | 433,000 | — | — |
| 2013-06-21 | $12.66 | $12.66 | 627,700 | — | — |
| 2013-06-20 | $13.38 | $13.38 | 306,800 | — | — |
| 2013-06-19 | $13.98 | $13.98 | 422,100 | — | — |
| 2013-06-18 | $14.47 | $14.47 | 414,600 | — | — |
| 2013-06-17 | $14.04 | $14.04 | 266,000 | — | — |
| 2013-06-14 | $14.02 | $14.02 | 252,600 | — | — |
| 2013-06-13 | $13.96 | $13.96 | 359,600 | — | — |
| 2013-06-12 | $13.69 | $13.69 | 527,800 | — | — |
| 2013-06-11 | $13.88 | $13.88 | 549,100 | — | — |
| 2013-06-10 | $14.52 | $14.52 | 721,400 | — | — |
| 2013-06-07 | $14.49 | $14.49 | 367,100 | — | — |
| 2013-06-06 | $14.49 | $14.49 | 629,800 | — | — |
| 2013-06-05 | $14.68 | $14.68 | 593,000 | — | — |
| 2013-06-04 | $15.68 | $15.68 | 265,400 | — | — |
| 2013-06-03 | $15.70 | $15.70 | 616,100 | — | — |
| 2013-05-31 | $15.87 | $15.87 | 313,500 | — | — |
| 2013-05-30 | $15.96 | $15.96 | 237,900 | — | — |
| 2013-05-29 | $15.92 | $15.92 | 352,100 | — | — |
| 2013-05-28 | $15.98 | $15.98 | 336,500 | — | — |
| 2013-05-24 | $16.00 | $16.00 | 305,400 | — | — |
| 2013-05-23 | $15.90 | $15.90 | 543,800 | — | — |
| 2013-05-22 | $15.40 | $15.40 | 568,500 | — | — |
| 2013-05-21 | $15.93 | $15.93 | 621,700 | — | — |
| 2013-05-20 | $15.70 | $15.70 | 780,800 | — | — |
| 2013-05-17 | $14.87 | $14.87 | 401,800 | — | — |
| 2013-05-16 | $14.68 | $14.68 | 740,400 | — | — |
| 2013-05-15 | $13.67 | $13.67 | 432,600 | — | — |
| 2013-05-14 | $13.37 | $13.37 | 452,200 | — | — |
| 2013-05-13 | $13.65 | $13.65 | 290,600 | — | — |
| 2013-05-10 | $13.55 | $13.55 | 295,800 | — | — |
| 2013-05-09 | $13.48 | $13.48 | 461,400 | — | — |
| 2013-05-08 | $13.49 | $13.49 | 258,400 | — | — |
| 2013-05-07 | $13.58 | $13.58 | 372,000 | — | — |
| 2013-05-06 | $13.40 | $13.40 | 608,700 | — | — |
| 2013-05-03 | $13.35 | $13.35 | 343,400 | — | — |
| 2013-05-02 | $13.32 | $13.32 | 718,900 | — | — |
| 2013-05-01 | $12.99 | $12.99 | 1,661,900 | — | — |
| 2013-04-30 | $12.51 | $12.51 | 335,400 | — | — |
| 2013-04-29 | $12.48 | $12.48 | 302,300 | — | — |
| 2013-04-26 | $12.27 | $12.27 | 322,800 | — | — |
| 2013-04-25 | $12.13 | $12.13 | 421,100 | — | — |
| 2013-04-24 | $12.16 | $12.16 | 572,600 | — | — |
| 2013-04-23 | $11.30 | $11.30 | 297,400 | — | — |
| 2013-04-22 | $11.17 | $11.17 | 168,500 | — | — |
| 2013-04-19 | $11.08 | $11.08 | 240,900 | — | — |
| 2013-04-18 | $10.62 | $10.62 | 272,300 | — | — |
| 2013-04-17 | $10.75 | $10.75 | 306,800 | — | — |
| 2013-04-16 | $10.78 | $10.78 | 430,800 | — | — |
| 2013-04-15 | $10.39 | $10.39 | 776,100 | — | — |
| 2013-04-12 | $11.87 | $11.87 | 388,200 | — | — |
| 2013-04-11 | $11.95 | $11.95 | 346,400 | — | — |
| 2013-04-10 | $11.98 | $11.98 | 471,900 | — | — |
| 2013-04-09 | $11.86 | $11.86 | 202,300 | — | — |
| 2013-04-08 | $11.86 | $11.86 | 275,800 | — | — |
| 2013-04-05 | $11.72 | $11.72 | 280,200 | — | — |
| 2013-04-04 | $11.58 | $11.58 | 203,200 | — | — |
| 2013-04-03 | $11.39 | $11.39 | 383,400 | — | — |
| 2013-04-02 | $11.56 | $11.56 | 445,300 | — | — |
| 2013-04-01 | $11.47 | $11.47 | 564,400 | — | — |
| 2013-03-28 | $11.44 | $11.44 | 356,500 | — | — |
| 2013-03-27 | $11.30 | $11.30 | 253,600 | — | — |
| 2013-03-26 | $11.30 | $11.30 | 434,400 | — | — |
| 2013-03-25 | $11.40 | $11.40 | 329,300 | — | — |
| 2013-03-22 | $11.35 | $11.35 | 354,900 | — | — |
| 2013-03-21 | $10.97 | $10.97 | 285,500 | — | — |
| 2013-03-20 | $11.22 | $11.22 | 168,700 | — | — |
| 2013-03-19 | $11.09 | $11.09 | 298,200 | — | — |
| 2013-03-18 | $11.31 | $11.31 | 253,400 | — | — |
| 2013-03-15 | $11.39 | $11.39 | 676,500 | — | — |
| 2013-03-14 | $10.90 | $10.90 | 726,700 | — | — |
| 2013-03-13 | $11.59 | $11.59 | 676,300 | — | — |
| 2013-03-12 | $12.02 | $12.02 | 1,303,500 | — | — |
| 2013-03-11 | $11.41 | $11.41 | 670,300 | — | — |
| 2013-03-08 | $10.99 | $10.99 | 1,040,000 | — | — |
| 2013-03-07 | $10.74 | $10.74 | 361,600 | — | — |
| 2013-03-06 | $10.47 | $10.47 | 334,700 | — | — |
| 2013-03-05 | $10.25 | $10.25 | 437,600 | — | — |
| 2013-03-04 | $10.41 | $10.41 | 588,100 | — | — |
| 2013-03-01 | $10.27 | $10.27 | 487,200 | — | — |
| 2013-02-28 | $9.47 | $9.47 | 388,900 | — | — |
| 2013-02-27 | $9.45 | $9.45 | 463,600 | — | — |
| 2013-02-26 | $9.79 | $9.79 | 241,500 | — | — |
| 2013-02-25 | $9.59 | $9.59 | 280,900 | — | — |
| 2013-02-22 | $9.88 | $9.88 | 251,200 | — | — |
| 2013-02-21 | $9.70 | $9.70 | 393,100 | — | — |
| 2013-02-20 | $9.56 | $9.56 | 417,000 | — | — |
| 2013-02-19 | $9.88 | $9.88 | 342,500 | — | — |
| 2013-02-15 | $9.67 | $9.67 | 249,600 | — | — |
| 2013-02-14 | $9.90 | $9.90 | 510,100 | — | — |
| 2013-02-13 | $9.50 | $9.50 | 436,500 | — | — |
| 2013-02-12 | $9.43 | $9.43 | 635,100 | — | — |
| 2013-02-11 | $8.95 | $8.95 | 378,200 | — | — |
| 2013-02-08 | $8.96 | $8.96 | 509,600 | — | — |
| 2013-02-07 | $8.98 | $8.98 | 1,046,800 | — | — |
| 2013-02-06 | $8.23 | $8.23 | 391,400 | — | — |
| 2013-02-05 | $8.19 | $8.19 | 152,800 | — | — |
| 2013-02-04 | $8.10 | $8.10 | 177,200 | — | — |
| 2013-02-01 | $8.08 | $8.08 | 230,300 | — | — |
| 2013-01-31 | $7.81 | $7.81 | 490,700 | — | — |
| 2013-01-30 | $7.59 | $7.59 | 270,400 | — | — |
| 2013-01-29 | $7.96 | $7.96 | 196,600 | — | — |
| 2013-01-28 | $7.95 | $7.95 | 113,300 | — | — |
| 2013-01-25 | $8.00 | $8.00 | 116,400 | — | — |
| 2013-01-24 | $8.00 | $8.00 | 196,000 | — | — |
| 2013-01-23 | $7.85 | $7.85 | 212,000 | — | — |
| 2013-01-22 | $8.06 | $8.06 | 167,600 | — | — |
| 2013-01-18 | $8.14 | $8.14 | 105,000 | — | — |
| 2013-01-17 | $8.20 | $8.20 | 178,700 | — | — |
| 2013-01-16 | $8.21 | $8.21 | 148,500 | — | — |
| 2013-01-15 | $8.19 | $8.19 | 66,000 | — | — |
| 2013-01-14 | $8.15 | $8.15 | 157,200 | — | — |
| 2013-01-11 | $8.10 | $8.10 | 133,500 | — | — |
| 2013-01-10 | $8.20 | $8.20 | 239,300 | — | — |
| 2013-01-09 | $8.09 | $8.09 | 236,500 | — | — |
| 2013-01-08 | $7.99 | $7.99 | 170,600 | — | — |
| 2013-01-07 | $7.84 | $7.84 | 147,500 | — | — |
| 2013-01-04 | $8.08 | $8.08 | 70,600 | — | — |
| 2013-01-03 | $8.14 | $8.14 | 106,500 | — | — |
| 2013-01-02 | $8.22 | $8.22 | 358,400 | — | — |