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
- 2009-07-30 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 | $18.01 | $18.93 | 305,700 | — | — |
| 2013-12-30 | $17.85 | $18.76 | 275,700 | — | — |
| 2013-12-27 | $17.97 | $18.89 | 335,000 | — | — |
| 2013-12-26 | $17.86 | $18.77 | 298,400 | — | — |
| 2013-12-24 | $17.90 | $18.81 | 302,100 | — | — |
| 2013-12-23 | $17.85 | $18.76 | 619,500 | — | — |
| 2013-12-20 | $17.77 | $18.67 | 1,128,900 | — | — |
| 2013-12-19 | $17.53 | $18.42 | 324,100 | — | — |
| 2013-12-18 | $17.57 | $18.46 | 487,300 | — | — |
| 2013-12-17 | $17.37 | $18.25 | 219,900 | — | — |
| 2013-12-16 | $17.39 | $18.28 | 401,300 | — | — |
| 2013-12-13 | $17.20 | $18.08 | 406,100 | — | — |
| 2013-12-12 | $17.03 | $17.90 | 202,800 | — | — |
| 2013-12-11 | $17.19 | $18.07 | 417,800 | — | — |
| 2013-12-10 | $17.51 | $18.40 | 404,800 | — | — |
| 2013-12-09 | $17.76 | $18.66 | 232,300 | — | — |
| 2013-12-06 | $17.52 | $18.41 | 178,800 | — | — |
| 2013-12-05 | $17.55 | $18.44 | 262,400 | — | — |
| 2013-12-04 | $17.66 | $18.49 | 289,200 | — | — |
| 2013-12-03 | $17.55 | $18.37 | 315,600 | — | — |
| 2013-12-02 | $17.67 | $18.50 | 310,400 | — | — |
| 2013-11-29 | $17.80 | $18.63 | 145,600 | — | — |
| 2013-11-27 | $17.89 | $18.73 | 334,900 | — | — |
| 2013-11-26 | $17.82 | $18.65 | 409,200 | — | — |
| 2013-11-25 | $17.59 | $18.41 | 240,400 | — | — |
| 2013-11-22 | $17.65 | $18.48 | 470,700 | — | — |
| 2013-11-21 | $17.32 | $18.13 | 645,300 | — | — |
| 2013-11-20 | $16.40 | $17.17 | 943,500 | — | — |
| 2013-11-19 | $16.48 | $17.25 | 361,400 | — | — |
| 2013-11-18 | $16.62 | $17.40 | 314,100 | — | — |
| 2013-11-15 | $16.56 | $17.34 | 719,200 | — | — |
| 2013-11-14 | $16.50 | $17.27 | 520,300 | — | — |
| 2013-11-13 | $16.52 | $17.29 | 686,100 | — | — |
| 2013-11-12 | $16.45 | $17.22 | 467,400 | — | — |
| 2013-11-11 | $16.52 | $17.29 | 472,200 | — | — |
| 2013-11-08 | $16.83 | $17.62 | 570,900 | — | — |
| 2013-11-07 | $16.53 | $17.30 | 664,300 | — | — |
| 2013-11-06 | $17.71 | $18.54 | 403,100 | — | — |
| 2013-11-05 | $17.26 | $18.07 | 397,400 | — | — |
| 2013-11-04 | $17.51 | $18.33 | 711,000 | — | — |
| 2013-11-01 | $17.41 | $18.23 | 723,400 | — | — |
| 2013-10-31 | $17.50 | $18.32 | 679,300 | — | — |
| 2013-10-30 | $17.57 | $18.39 | 1,082,900 | — | — |
| 2013-10-29 | $18.07 | $18.92 | 317,800 | — | — |
| 2013-10-28 | $18.20 | $19.05 | 243,000 | — | — |
| 2013-10-25 | $17.77 | $18.60 | 260,100 | — | — |
| 2013-10-24 | $17.91 | $18.75 | 788,700 | — | — |
| 2013-10-23 | $17.63 | $18.46 | 420,200 | — | — |
| 2013-10-22 | $17.73 | $18.56 | 402,900 | — | — |
| 2013-10-21 | $17.51 | $18.33 | 368,500 | — | — |
| 2013-10-18 | $17.42 | $18.24 | 599,900 | — | — |
| 2013-10-17 | $17.19 | $17.99 | 507,100 | — | — |
| 2013-10-16 | $16.87 | $17.66 | 338,100 | — | — |
| 2013-10-15 | $17.02 | $17.82 | 337,700 | — | — |
| 2013-10-14 | $17.00 | $17.80 | 351,600 | — | — |
| 2013-10-11 | $16.68 | $17.46 | 284,100 | — | — |
| 2013-10-10 | $16.46 | $17.23 | 1,261,400 | — | — |
| 2013-10-09 | $16.21 | $16.97 | 420,200 | — | — |
| 2013-10-08 | $16.11 | $16.86 | 457,200 | — | — |
| 2013-10-07 | $16.08 | $16.83 | 431,300 | — | — |
| 2013-10-04 | $16.18 | $16.94 | 337,800 | — | — |
| 2013-10-03 | $16.00 | $16.75 | 647,700 | — | — |
| 2013-10-02 | $15.96 | $16.71 | 483,400 | — | — |
| 2013-10-01 | $15.71 | $16.45 | 615,700 | — | — |
| 2013-09-30 | $15.41 | $16.13 | 585,600 | — | — |
| 2013-09-27 | $15.31 | $16.03 | 205,300 | — | — |
| 2013-09-26 | $15.41 | $16.13 | 528,300 | — | — |
| 2013-09-25 | $15.41 | $16.13 | 869,600 | — | — |
| 2013-09-24 | $15.25 | $15.96 | 486,300 | — | — |
| 2013-09-23 | $15.03 | $15.73 | 244,100 | — | — |
| 2013-09-20 | $14.93 | $15.63 | 728,000 | — | — |
| 2013-09-19 | $15.00 | $15.70 | 419,400 | — | — |
| 2013-09-18 | $15.01 | $15.71 | 468,300 | — | — |
| 2013-09-17 | $14.74 | $15.43 | 571,600 | — | — |
| 2013-09-16 | $14.75 | $15.44 | 843,400 | — | — |
| 2013-09-13 | $14.17 | $14.83 | 445,700 | — | — |
| 2013-09-12 | $13.81 | $14.46 | 227,200 | — | — |
| 2013-09-11 | $14.06 | $14.72 | 382,500 | — | — |
| 2013-09-10 | $13.83 | $14.48 | 278,300 | — | — |
| 2013-09-09 | $13.49 | $14.12 | 136,000 | — | — |
| 2013-09-06 | $13.24 | $13.86 | 155,700 | — | — |
| 2013-09-05 | $13.26 | $13.81 | 134,100 | — | — |
| 2013-09-04 | $13.42 | $13.98 | 470,200 | — | — |
| 2013-09-03 | $13.03 | $13.57 | 276,100 | — | — |
| 2013-08-30 | $12.85 | $13.38 | 428,400 | — | — |
| 2013-08-29 | $12.99 | $13.53 | 150,500 | — | — |
| 2013-08-28 | $12.92 | $13.45 | 150,400 | — | — |
| 2013-08-27 | $13.03 | $13.57 | 431,600 | — | — |
| 2013-08-26 | $13.30 | $13.85 | 229,000 | — | — |
| 2013-08-23 | $13.22 | $13.77 | 212,400 | — | — |
| 2013-08-22 | $13.00 | $13.54 | 455,800 | — | — |
| 2013-08-21 | $12.80 | $13.33 | 420,300 | — | — |
| 2013-08-20 | $12.54 | $13.06 | 238,000 | — | — |
| 2013-08-19 | $12.42 | $12.93 | 402,800 | — | — |
| 2013-08-16 | $12.72 | $13.25 | 154,700 | — | — |
| 2013-08-15 | $12.75 | $13.28 | 227,700 | — | — |
| 2013-08-14 | $12.93 | $13.46 | 298,200 | — | — |
| 2013-08-13 | $12.59 | $13.11 | 191,400 | — | — |
| 2013-08-12 | $12.78 | $13.31 | 218,700 | — | — |
| 2013-08-09 | $12.71 | $13.24 | 309,000 | — | — |
| 2013-08-08 | $12.36 | $12.87 | 275,300 | — | — |
| 2013-08-07 | $12.12 | $12.62 | 184,200 | — | — |
| 2013-08-06 | $12.05 | $12.55 | 240,400 | — | — |
| 2013-08-05 | $12.15 | $12.65 | 215,700 | — | — |
| 2013-08-02 | $12.09 | $12.59 | 294,900 | — | — |
| 2013-08-01 | $11.99 | $12.49 | 447,200 | — | — |
| 2013-07-31 | $11.93 | $12.42 | 421,100 | — | — |
| 2013-07-30 | $11.89 | $12.38 | 269,000 | — | — |
| 2013-07-29 | $11.67 | $12.15 | 157,800 | — | — |
| 2013-07-26 | $11.87 | $12.36 | 219,100 | — | — |
| 2013-07-25 | $11.89 | $12.38 | 227,700 | — | — |
| 2013-07-24 | $12.01 | $12.51 | 676,000 | — | — |
| 2013-07-23 | $12.21 | $12.72 | 973,200 | — | — |
| 2013-07-22 | $11.53 | $12.01 | 445,600 | — | — |
| 2013-07-19 | $11.20 | $11.66 | 244,100 | — | — |
| 2013-07-18 | $11.29 | $11.76 | 261,500 | — | — |
| 2013-07-17 | $11.34 | $11.81 | 328,400 | — | — |
| 2013-07-16 | $11.38 | $11.85 | 525,800 | — | — |
| 2013-07-15 | $11.26 | $11.73 | 230,300 | — | — |
| 2013-07-12 | $11.23 | $11.69 | 274,500 | — | — |
| 2013-07-11 | $11.28 | $11.75 | 522,800 | — | — |
| 2013-07-10 | $11.16 | $11.62 | 456,700 | — | — |
| 2013-07-09 | $10.99 | $11.44 | 1,323,700 | — | — |
| 2013-07-08 | $10.88 | $11.33 | 791,900 | — | — |
| 2013-07-05 | $11.03 | $11.49 | 542,100 | — | — |
| 2013-07-03 | $11.00 | $11.46 | 324,400 | — | — |
| 2013-07-02 | $11.08 | $11.54 | 681,300 | — | — |
| 2013-07-01 | $11.19 | $11.65 | 753,900 | — | — |
| 2013-06-28 | $10.87 | $11.32 | 691,600 | — | — |
| 2013-06-27 | $11.12 | $11.58 | 895,700 | — | — |
| 2013-06-26 | $10.80 | $11.25 | 629,800 | — | — |
| 2013-06-25 | $10.95 | $11.40 | 432,600 | — | — |
| 2013-06-24 | $11.04 | $11.50 | 830,900 | — | — |
| 2013-06-21 | $10.79 | $11.24 | 1,084,800 | — | — |
| 2013-06-20 | $10.86 | $11.31 | 652,800 | — | — |
| 2013-06-19 | $11.09 | $11.55 | 332,900 | — | — |
| 2013-06-18 | $11.35 | $11.82 | 786,600 | — | — |
| 2013-06-17 | $11.45 | $11.92 | 299,000 | — | — |
| 2013-06-14 | $11.49 | $11.97 | 285,400 | — | — |
| 2013-06-13 | $11.73 | $12.22 | 547,800 | — | — |
| 2013-06-12 | $11.81 | $12.30 | 274,600 | — | — |
| 2013-06-11 | $11.95 | $12.44 | 358,100 | — | — |
| 2013-06-10 | $12.22 | $12.73 | 608,000 | — | — |
| 2013-06-07 | $12.15 | $12.65 | 787,400 | — | — |
| 2013-06-06 | $12.23 | $12.74 | 493,400 | — | — |
| 2013-06-05 | $12.15 | $12.59 | 371,700 | — | — |
| 2013-06-04 | $12.26 | $12.70 | 274,700 | — | — |
| 2013-06-03 | $12.63 | $13.08 | 423,300 | — | — |
| 2013-05-31 | $12.27 | $12.71 | 356,500 | — | — |
| 2013-05-30 | $12.57 | $13.02 | 344,900 | — | — |
| 2013-05-29 | $12.48 | $12.93 | 218,800 | — | — |
| 2013-05-28 | $12.48 | $12.93 | 405,900 | — | — |
| 2013-05-24 | $12.43 | $12.88 | 231,400 | — | — |
| 2013-05-23 | $12.52 | $12.97 | 270,000 | — | — |
| 2013-05-22 | $12.59 | $13.04 | 651,100 | — | — |
| 2013-05-21 | $12.60 | $13.05 | 460,100 | — | — |
| 2013-05-20 | $12.72 | $13.18 | 504,200 | — | — |
| 2013-05-17 | $12.56 | $13.01 | 318,300 | — | — |
| 2013-05-16 | $12.50 | $12.95 | 410,300 | — | — |
| 2013-05-15 | $12.43 | $12.88 | 1,159,000 | — | — |
| 2013-05-14 | $12.59 | $13.04 | 353,100 | — | — |
| 2013-05-13 | $12.55 | $13.00 | 540,600 | — | — |
| 2013-05-10 | $12.72 | $13.18 | 717,500 | — | — |
| 2013-05-09 | $12.63 | $13.08 | 498,400 | — | — |
| 2013-05-08 | $12.67 | $13.13 | 1,017,700 | — | — |
| 2013-05-07 | $12.72 | $13.18 | 1,881,200 | — | — |
| 2013-05-06 | $13.22 | $13.70 | 287,900 | — | — |
| 2013-05-03 | $13.25 | $13.73 | 487,000 | — | — |
| 2013-05-02 | $13.08 | $13.55 | 881,200 | — | — |
| 2013-05-01 | $12.61 | $13.06 | 828,500 | — | — |
| 2013-04-30 | $13.06 | $13.53 | 323,800 | — | — |
| 2013-04-29 | $12.90 | $13.36 | 207,600 | — | — |
| 2013-04-26 | $12.93 | $13.40 | 326,800 | — | — |
| 2013-04-25 | $13.09 | $13.56 | 198,900 | — | — |
| 2013-04-24 | $13.18 | $13.65 | 323,500 | — | — |
| 2013-04-23 | $12.80 | $13.26 | 256,600 | — | — |
| 2013-04-22 | $12.70 | $13.16 | 581,800 | — | — |
| 2013-04-19 | $12.52 | $12.97 | 288,500 | — | — |
| 2013-04-18 | $12.67 | $13.13 | 338,400 | — | — |
| 2013-04-17 | $12.77 | $13.23 | 481,100 | — | — |
| 2013-04-16 | $13.29 | $13.77 | 315,000 | — | — |
| 2013-04-15 | $13.08 | $13.55 | 516,600 | — | — |
| 2013-04-12 | $13.51 | $14.00 | 305,100 | — | — |
| 2013-04-11 | $13.53 | $14.02 | 249,800 | — | — |
| 2013-04-10 | $13.85 | $14.35 | 369,400 | — | — |
| 2013-04-09 | $13.64 | $14.13 | 302,400 | — | — |
| 2013-04-08 | $13.51 | $14.00 | 278,600 | — | — |
| 2013-04-05 | $13.64 | $14.13 | 189,100 | — | — |
| 2013-04-04 | $13.67 | $14.16 | 421,000 | — | — |
| 2013-04-03 | $13.45 | $13.93 | 697,800 | — | — |
| 2013-04-02 | $13.65 | $14.14 | 364,300 | — | — |
| 2013-04-01 | $13.70 | $14.19 | 812,300 | — | — |
| 2013-03-28 | $13.92 | $14.42 | 422,400 | — | — |
| 2013-03-27 | $14.00 | $14.50 | 417,300 | — | — |
| 2013-03-26 | $14.00 | $14.50 | 340,600 | — | — |
| 2013-03-25 | $14.03 | $14.53 | 503,400 | — | — |
| 2013-03-22 | $14.15 | $14.66 | 352,300 | — | — |
| 2013-03-21 | $14.26 | $14.77 | 219,400 | — | — |
| 2013-03-20 | $14.34 | $14.86 | 183,400 | — | — |
| 2013-03-19 | $14.25 | $14.76 | 874,900 | — | — |
| 2013-03-18 | $14.33 | $14.85 | 516,500 | — | — |
| 2013-03-15 | $14.75 | $15.28 | 560,800 | — | — |
| 2013-03-14 | $14.71 | $15.24 | 297,600 | — | — |
| 2013-03-13 | $14.32 | $14.84 | 188,600 | — | — |
| 2013-03-12 | $14.40 | $14.85 | 254,800 | — | — |
| 2013-03-11 | $14.51 | $14.97 | 273,200 | — | — |
| 2013-03-08 | $14.73 | $15.19 | 210,600 | — | — |
| 2013-03-07 | $14.39 | $14.84 | 360,900 | — | — |
| 2013-03-06 | $14.36 | $14.81 | 454,300 | — | — |
| 2013-03-05 | $14.25 | $14.70 | 309,900 | — | — |
| 2013-03-04 | $14.18 | $14.63 | 340,000 | — | — |
| 2013-03-01 | $14.20 | $14.65 | 511,000 | — | — |
| 2013-02-28 | $14.29 | $14.74 | 291,500 | — | — |
| 2013-02-27 | $14.58 | $15.04 | 253,300 | — | — |
| 2013-02-26 | $14.42 | $14.87 | 1,187,800 | — | — |
| 2013-02-25 | $14.62 | $15.08 | 422,900 | — | — |
| 2013-02-22 | $14.89 | $15.36 | 216,600 | — | — |
| 2013-02-21 | $14.72 | $15.18 | 514,500 | — | — |
| 2013-02-20 | $14.78 | $15.24 | 858,400 | — | — |
| 2013-02-19 | $15.30 | $15.78 | 494,100 | — | — |
| 2013-02-15 | $15.64 | $16.13 | 413,000 | — | — |
| 2013-02-14 | $15.63 | $16.12 | 254,100 | — | — |
| 2013-02-13 | $15.48 | $15.97 | 294,400 | — | — |
| 2013-02-12 | $15.38 | $15.86 | 211,200 | — | — |
| 2013-02-11 | $15.41 | $15.89 | 594,500 | — | — |
| 2013-02-08 | $15.40 | $15.88 | 650,600 | — | — |
| 2013-02-07 | $15.50 | $15.99 | 578,600 | — | — |
| 2013-02-06 | $15.77 | $16.27 | 269,400 | — | — |
| 2013-02-05 | $15.57 | $16.06 | 227,900 | — | — |
| 2013-02-04 | $15.32 | $15.80 | 390,200 | — | — |
| 2013-02-01 | $15.46 | $15.95 | 319,300 | — | — |
| 2013-01-31 | $15.16 | $15.64 | 307,600 | — | — |
| 2013-01-30 | $14.85 | $15.32 | 319,000 | — | — |
| 2013-01-29 | $15.41 | $15.89 | 310,800 | — | — |
| 2013-01-28 | $15.09 | $15.56 | 240,400 | — | — |
| 2013-01-25 | $15.16 | $15.64 | 240,400 | — | — |
| 2013-01-24 | $15.15 | $15.63 | 278,300 | — | — |
| 2013-01-23 | $15.18 | $15.66 | 293,600 | — | — |
| 2013-01-22 | $15.38 | $15.86 | 692,300 | — | — |
| 2013-01-18 | $15.25 | $15.73 | 325,000 | — | — |
| 2013-01-17 | $14.92 | $15.39 | 250,400 | — | — |
| 2013-01-16 | $14.76 | $15.22 | 187,700 | — | — |
| 2013-01-15 | $14.72 | $15.18 | 332,200 | — | — |
| 2013-01-14 | $14.66 | $15.12 | 228,200 | — | — |
| 2013-01-11 | $14.79 | $15.25 | 294,500 | — | — |
| 2013-01-10 | $14.90 | $15.37 | 214,000 | — | — |
| 2013-01-09 | $14.70 | $15.16 | 286,000 | — | — |
| 2013-01-08 | $14.59 | $15.05 | 273,500 | — | — |
| 2013-01-07 | $14.83 | $15.30 | 851,400 | — | — |
| 2013-01-04 | $14.39 | $14.84 | 243,600 | — | — |
| 2013-01-03 | $14.31 | $14.76 | 212,000 | — | — |
| 2013-01-02 | $14.45 | $14.90 | 598,100 | — | — |