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
- 1998-06-03 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 | $16.08 | $16.08 | 118,300 | — | — |
| 2013-12-30 | $15.94 | $15.94 | 76,600 | — | — |
| 2013-12-27 | $15.83 | $15.83 | 56,800 | — | — |
| 2013-12-26 | $16.40 | $16.40 | 76,000 | — | — |
| 2013-12-24 | $16.35 | $16.35 | 38,000 | — | — |
| 2013-12-23 | $16.18 | $16.18 | 69,500 | — | — |
| 2013-12-20 | $15.74 | $15.74 | 238,900 | — | — |
| 2013-12-19 | $15.44 | $15.44 | 60,800 | — | — |
| 2013-12-18 | $15.79 | $15.79 | 115,500 | — | — |
| 2013-12-17 | $15.32 | $15.32 | 49,400 | — | — |
| 2013-12-16 | $15.45 | $15.45 | 118,600 | — | — |
| 2013-12-13 | $15.66 | $15.66 | 118,900 | — | — |
| 2013-12-12 | $14.92 | $14.92 | 87,100 | — | — |
| 2013-12-11 | $15.13 | $15.13 | 103,400 | — | — |
| 2013-12-10 | $15.37 | $15.37 | 69,200 | — | — |
| 2013-12-09 | $15.61 | $15.61 | 82,100 | — | — |
| 2013-12-06 | $15.55 | $15.55 | 73,700 | — | — |
| 2013-12-05 | $15.30 | $15.30 | 51,500 | — | — |
| 2013-12-04 | $15.17 | $15.17 | 83,400 | — | — |
| 2013-12-03 | $15.50 | $15.50 | 60,200 | — | — |
| 2013-12-02 | $15.51 | $15.51 | 133,400 | — | — |
| 2013-11-29 | $15.72 | $15.72 | 61,000 | — | — |
| 2013-11-27 | $15.90 | $15.90 | 79,800 | — | — |
| 2013-11-26 | $15.36 | $15.36 | 180,300 | — | — |
| 2013-11-25 | $15.00 | $15.00 | 186,800 | — | — |
| 2013-11-22 | $14.96 | $14.96 | 170,800 | — | — |
| 2013-11-21 | $15.06 | $15.06 | 206,100 | — | — |
| 2013-11-20 | $15.25 | $15.25 | 101,800 | — | — |
| 2013-11-19 | $15.47 | $15.47 | 179,500 | — | — |
| 2013-11-18 | $16.20 | $16.20 | 156,500 | — | — |
| 2013-11-15 | $16.82 | $16.82 | 117,900 | — | — |
| 2013-11-14 | $16.32 | $16.32 | 289,700 | — | — |
| 2013-11-13 | $16.45 | $16.45 | 123,900 | — | — |
| 2013-11-12 | $16.17 | $16.17 | 361,900 | — | — |
| 2013-11-11 | $16.25 | $16.25 | 172,100 | — | — |
| 2013-11-08 | $16.10 | $16.10 | 228,100 | — | — |
| 2013-11-07 | $15.80 | $15.80 | 244,700 | — | — |
| 2013-11-06 | $15.90 | $15.90 | 273,500 | — | — |
| 2013-11-05 | $15.90 | $15.90 | 431,300 | — | — |
| 2013-11-04 | $14.55 | $14.55 | 190,900 | — | — |
| 2013-11-01 | $14.52 | $14.52 | 350,300 | — | — |
| 2013-10-31 | $14.73 | $14.73 | 104,400 | — | — |
| 2013-10-30 | $15.05 | $15.05 | 124,900 | — | — |
| 2013-10-29 | $15.40 | $15.40 | 87,000 | — | — |
| 2013-10-28 | $15.31 | $15.31 | 202,300 | — | — |
| 2013-10-25 | $14.94 | $14.94 | 136,100 | — | — |
| 2013-10-24 | $14.81 | $14.81 | 160,100 | — | — |
| 2013-10-23 | $14.80 | $14.80 | 110,600 | — | — |
| 2013-10-22 | $15.28 | $15.28 | 153,700 | — | — |
| 2013-10-21 | $15.17 | $15.17 | 149,900 | — | — |
| 2013-10-18 | $14.81 | $14.81 | 170,000 | — | — |
| 2013-10-17 | $14.43 | $14.43 | 99,200 | — | — |
| 2013-10-16 | $14.25 | $14.25 | 130,300 | — | — |
| 2013-10-15 | $14.25 | $14.25 | 120,800 | — | — |
| 2013-10-14 | $14.11 | $14.11 | 96,200 | — | — |
| 2013-10-11 | $14.06 | $14.06 | 109,500 | — | — |
| 2013-10-10 | $14.00 | $14.00 | 204,600 | — | — |
| 2013-10-09 | $12.99 | $12.99 | 117,700 | — | — |
| 2013-10-08 | $12.53 | $12.53 | 74,300 | — | — |
| 2013-10-07 | $12.86 | $12.86 | 133,100 | — | — |
| 2013-10-04 | $12.40 | $12.40 | 50,200 | — | — |
| 2013-10-03 | $12.25 | $12.25 | 62,100 | — | — |
| 2013-10-02 | $12.54 | $12.54 | 60,700 | — | — |
| 2013-10-01 | $12.75 | $12.75 | 80,100 | — | — |
| 2013-09-30 | $12.20 | $12.20 | 87,700 | — | — |
| 2013-09-27 | $12.16 | $12.16 | 59,600 | — | — |
| 2013-09-26 | $12.29 | $12.29 | 50,500 | — | — |
| 2013-09-25 | $12.42 | $12.42 | 62,100 | — | — |
| 2013-09-24 | $12.74 | $12.74 | 58,900 | — | — |
| 2013-09-23 | $12.76 | $12.76 | 70,200 | — | — |
| 2013-09-20 | $12.70 | $12.70 | 122,800 | — | — |
| 2013-09-19 | $12.64 | $12.64 | 53,000 | — | — |
| 2013-09-18 | $12.52 | $12.52 | 101,200 | — | — |
| 2013-09-17 | $12.28 | $12.28 | 73,600 | — | — |
| 2013-09-16 | $12.08 | $12.08 | 66,200 | — | — |
| 2013-09-13 | $12.19 | $12.19 | 124,600 | — | — |
| 2013-09-12 | $12.38 | $12.38 | 55,800 | — | — |
| 2013-09-11 | $12.43 | $12.43 | 82,000 | — | — |
| 2013-09-10 | $12.48 | $12.48 | 76,400 | — | — |
| 2013-09-09 | $12.31 | $12.31 | 28,900 | — | — |
| 2013-09-06 | $12.14 | $12.14 | 54,900 | — | — |
| 2013-09-05 | $12.24 | $12.24 | 90,200 | — | — |
| 2013-09-04 | $12.43 | $12.43 | 82,400 | — | — |
| 2013-09-03 | $12.40 | $12.40 | 134,800 | — | — |
| 2013-08-30 | $12.24 | $12.24 | 205,800 | — | — |
| 2013-08-29 | $11.93 | $11.93 | 90,200 | — | — |
| 2013-08-28 | $11.59 | $11.59 | 58,500 | — | — |
| 2013-08-27 | $11.51 | $11.51 | 97,700 | — | — |
| 2013-08-26 | $11.97 | $11.97 | 73,700 | — | — |
| 2013-08-23 | $11.80 | $11.80 | 100,500 | — | — |
| 2013-08-22 | $11.84 | $11.84 | 94,400 | — | — |
| 2013-08-21 | $11.75 | $11.75 | 58,500 | — | — |
| 2013-08-20 | $11.82 | $11.82 | 84,300 | — | — |
| 2013-08-19 | $11.36 | $11.36 | 68,900 | — | — |
| 2013-08-16 | $11.33 | $11.33 | 87,800 | — | — |
| 2013-08-15 | $11.53 | $11.53 | 75,600 | — | — |
| 2013-08-14 | $12.11 | $12.11 | 62,700 | — | — |
| 2013-08-13 | $11.81 | $11.81 | 65,400 | — | — |
| 2013-08-12 | $11.91 | $11.91 | 36,900 | — | — |
| 2013-08-09 | $11.93 | $11.93 | 37,400 | — | — |
| 2013-08-08 | $12.08 | $12.08 | 58,400 | — | — |
| 2013-08-07 | $12.01 | $12.01 | 55,200 | — | — |
| 2013-08-06 | $12.03 | $12.03 | 77,000 | — | — |
| 2013-08-05 | $11.96 | $11.96 | 94,900 | — | — |
| 2013-08-02 | $11.93 | $11.93 | 60,400 | — | — |
| 2013-08-01 | $11.89 | $11.89 | 77,500 | — | — |
| 2013-07-31 | $11.63 | $11.63 | 106,100 | — | — |
| 2013-07-30 | $11.33 | $11.33 | 89,600 | — | — |
| 2013-07-29 | $11.31 | $11.31 | 193,000 | — | — |
| 2013-07-26 | $11.25 | $11.25 | 251,600 | — | — |
| 2013-07-25 | $11.50 | $11.50 | 567,900 | — | — |
| 2013-07-24 | $10.30 | $10.30 | 200,400 | — | — |
| 2013-07-23 | $10.65 | $10.65 | 612,800 | — | — |
| 2013-07-22 | $11.28 | $11.28 | 151,600 | — | — |
| 2013-07-19 | $11.60 | $11.60 | 394,000 | — | — |
| 2013-07-18 | $12.31 | $12.31 | 49,600 | — | — |
| 2013-07-17 | $12.22 | $12.22 | 92,900 | — | — |
| 2013-07-16 | $12.25 | $12.25 | 111,700 | — | — |
| 2013-07-15 | $12.20 | $12.20 | 110,400 | — | — |
| 2013-07-12 | $12.34 | $12.34 | 65,100 | — | — |
| 2013-07-11 | $12.25 | $12.25 | 66,900 | — | — |
| 2013-07-10 | $11.96 | $11.96 | 61,300 | — | — |
| 2013-07-09 | $11.86 | $11.86 | 65,800 | — | — |
| 2013-07-08 | $11.65 | $11.65 | 70,300 | — | — |
| 2013-07-05 | $11.70 | $11.70 | 109,400 | — | — |
| 2013-07-03 | $11.52 | $11.52 | 46,100 | — | — |
| 2013-07-02 | $11.69 | $11.69 | 165,500 | — | — |
| 2013-07-01 | $11.76 | $11.76 | 236,100 | — | — |
| 2013-06-28 | $11.33 | $11.33 | 234,800 | — | — |
| 2013-06-27 | $11.48 | $11.48 | 97,800 | — | — |
| 2013-06-26 | $11.13 | $11.13 | 97,100 | — | — |
| 2013-06-25 | $11.32 | $11.32 | 88,000 | — | — |
| 2013-06-24 | $11.24 | $11.24 | 116,300 | — | — |
| 2013-06-21 | $11.41 | $11.41 | 250,800 | — | — |
| 2013-06-20 | $11.37 | $11.37 | 98,600 | — | — |
| 2013-06-19 | $11.96 | $11.96 | 93,800 | — | — |
| 2013-06-18 | $12.14 | $12.14 | 66,700 | — | — |
| 2013-06-17 | $11.75 | $11.75 | 371,400 | — | — |
| 2013-06-14 | $11.64 | $11.64 | 106,400 | — | — |
| 2013-06-13 | $12.05 | $12.05 | 61,700 | — | — |
| 2013-06-12 | $11.94 | $11.94 | 123,100 | — | — |
| 2013-06-11 | $12.35 | $12.35 | 149,300 | — | — |
| 2013-06-10 | $12.25 | $12.25 | 50,200 | — | — |
| 2013-06-07 | $12.06 | $12.06 | 108,800 | — | — |
| 2013-06-06 | $11.94 | $11.94 | 82,900 | — | — |
| 2013-06-05 | $11.42 | $11.42 | 111,800 | — | — |
| 2013-06-04 | $11.78 | $11.78 | 99,800 | — | — |
| 2013-06-03 | $11.93 | $11.93 | 153,500 | — | — |
| 2013-05-31 | $11.49 | $11.49 | 79,900 | — | — |
| 2013-05-30 | $11.53 | $11.53 | 65,700 | — | — |
| 2013-05-29 | $11.48 | $11.48 | 100,700 | — | — |
| 2013-05-28 | $11.85 | $11.85 | 111,400 | — | — |
| 2013-05-24 | $11.78 | $11.78 | 169,800 | — | — |
| 2013-05-23 | $11.91 | $11.91 | 128,600 | — | — |
| 2013-05-22 | $11.90 | $11.90 | 150,200 | — | — |
| 2013-05-21 | $12.17 | $12.17 | 75,100 | — | — |
| 2013-05-20 | $12.30 | $12.30 | 153,500 | — | — |
| 2013-05-17 | $12.50 | $12.50 | 107,700 | — | — |
| 2013-05-16 | $12.39 | $12.39 | 167,400 | — | — |
| 2013-05-15 | $12.76 | $12.76 | 88,200 | — | — |
| 2013-05-14 | $12.83 | $12.83 | 73,900 | — | — |
| 2013-05-13 | $12.80 | $12.80 | 70,500 | — | — |
| 2013-05-10 | $12.71 | $12.71 | 78,400 | — | — |
| 2013-05-09 | $12.76 | $12.76 | 132,800 | — | — |
| 2013-05-08 | $12.55 | $12.55 | 156,000 | — | — |
| 2013-05-07 | $12.37 | $12.37 | 332,800 | — | — |
| 2013-05-06 | $11.18 | $11.18 | 163,400 | — | — |
| 2013-05-03 | $11.17 | $11.17 | 298,200 | — | — |
| 2013-05-02 | $11.00 | $11.00 | 96,700 | — | — |
| 2013-05-01 | $10.94 | $10.94 | 231,100 | — | — |
| 2013-04-30 | $11.59 | $11.59 | 217,200 | — | — |
| 2013-04-29 | $11.78 | $11.78 | 161,700 | — | — |
| 2013-04-26 | $12.15 | $12.15 | 252,100 | — | — |
| 2013-04-25 | $12.83 | $12.83 | 305,600 | — | — |
| 2013-04-24 | $12.19 | $12.19 | 142,900 | — | — |
| 2013-04-23 | $12.54 | $12.54 | 138,300 | — | — |
| 2013-04-22 | $12.13 | $12.13 | 163,300 | — | — |
| 2013-04-19 | $12.19 | $12.19 | 140,200 | — | — |
| 2013-04-18 | $12.11 | $12.11 | 135,600 | — | — |
| 2013-04-17 | $12.67 | $12.67 | 167,800 | — | — |
| 2013-04-16 | $12.83 | $12.83 | 197,100 | — | — |
| 2013-04-15 | $12.33 | $12.33 | 140,100 | — | — |
| 2013-04-12 | $12.93 | $12.93 | 45,800 | — | — |
| 2013-04-11 | $13.31 | $13.31 | 70,300 | — | — |
| 2013-04-10 | $13.21 | $13.21 | 106,200 | — | — |
| 2013-04-09 | $12.88 | $12.88 | 73,300 | — | — |
| 2013-04-08 | $12.79 | $12.79 | 76,600 | — | — |
| 2013-04-05 | $12.77 | $12.77 | 123,000 | — | — |
| 2013-04-04 | $12.65 | $12.65 | 100,800 | — | — |
| 2013-04-03 | $12.67 | $12.67 | 136,200 | — | — |
| 2013-04-02 | $13.03 | $13.03 | 87,000 | — | — |
| 2013-04-01 | $13.35 | $13.35 | 138,500 | — | — |
| 2013-03-28 | $13.59 | $13.59 | 143,500 | — | — |
| 2013-03-27 | $13.63 | $13.63 | 63,200 | — | — |
| 2013-03-26 | $13.75 | $13.75 | 75,900 | — | — |
| 2013-03-25 | $13.63 | $13.63 | 89,600 | — | — |
| 2013-03-22 | $13.70 | $13.70 | 54,300 | — | — |
| 2013-03-21 | $13.49 | $13.49 | 106,100 | — | — |
| 2013-03-20 | $13.56 | $13.56 | 81,100 | — | — |
| 2013-03-19 | $13.40 | $13.40 | 92,900 | — | — |
| 2013-03-18 | $13.48 | $13.48 | 93,700 | — | — |
| 2013-03-15 | $13.36 | $13.36 | 548,000 | — | — |
| 2013-03-14 | $13.84 | $13.84 | 153,400 | — | — |
| 2013-03-13 | $13.57 | $13.57 | 179,000 | — | — |
| 2013-03-12 | $13.35 | $13.35 | 106,500 | — | — |
| 2013-03-11 | $13.38 | $13.38 | 137,500 | — | — |
| 2013-03-08 | $13.25 | $13.25 | 128,500 | — | — |
| 2013-03-07 | $13.21 | $13.21 | 110,200 | — | — |
| 2013-03-06 | $13.33 | $13.33 | 79,900 | — | — |
| 2013-03-05 | $13.74 | $13.74 | 166,900 | — | — |
| 2013-03-04 | $13.33 | $13.33 | 142,200 | — | — |
| 2013-03-01 | $13.10 | $13.10 | 82,300 | — | — |
| 2013-02-28 | $12.95 | $12.95 | 103,800 | — | — |
| 2013-02-27 | $12.98 | $12.98 | 113,200 | — | — |
| 2013-02-26 | $12.76 | $12.76 | 106,000 | — | — |
| 2013-02-25 | $12.69 | $12.69 | 138,600 | — | — |
| 2013-02-22 | $13.00 | $13.00 | 89,500 | — | — |
| 2013-02-21 | $13.09 | $13.09 | 249,700 | — | — |
| 2013-02-20 | $13.48 | $13.48 | 215,600 | — | — |
| 2013-02-19 | $13.90 | $13.90 | 322,300 | — | — |
| 2013-02-15 | $13.25 | $13.25 | 195,700 | — | — |
| 2013-02-14 | $13.13 | $13.13 | 282,100 | — | — |
| 2013-02-13 | $13.00 | $13.00 | 214,100 | — | — |
| 2013-02-12 | $12.61 | $12.61 | 76,000 | — | — |
| 2013-02-11 | $12.60 | $12.60 | 131,300 | — | — |
| 2013-02-08 | $12.44 | $12.44 | 98,200 | — | — |
| 2013-02-07 | $12.38 | $12.38 | 101,300 | — | — |
| 2013-02-06 | $12.48 | $12.48 | 112,200 | — | — |
| 2013-02-05 | $12.18 | $12.18 | 226,500 | — | — |
| 2013-02-04 | $12.27 | $12.27 | 159,000 | — | — |
| 2013-02-01 | $12.29 | $12.29 | 408,400 | — | — |
| 2013-01-31 | $11.68 | $11.68 | 229,800 | — | — |
| 2013-01-30 | $11.50 | $11.50 | 165,200 | — | — |
| 2013-01-29 | $11.69 | $11.69 | 537,300 | — | — |
| 2013-01-28 | $11.75 | $11.75 | 210,000 | — | — |
| 2013-01-25 | $11.80 | $11.80 | 219,500 | — | — |
| 2013-01-24 | $11.70 | $11.70 | 370,000 | — | — |
| 2013-01-23 | $11.40 | $11.40 | 404,800 | — | — |
| 2013-01-22 | $11.94 | $11.94 | 222,700 | — | — |
| 2013-01-18 | $11.45 | $11.45 | 255,200 | — | — |
| 2013-01-17 | $10.92 | $10.92 | 179,900 | — | — |
| 2013-01-16 | $10.01 | $10.01 | 155,300 | — | — |
| 2013-01-15 | $10.06 | $10.06 | 96,700 | — | — |
| 2013-01-14 | $10.05 | $10.05 | 200,600 | — | — |
| 2013-01-11 | $10.11 | $10.11 | 108,800 | — | — |
| 2013-01-10 | $10.14 | $10.14 | 90,500 | — | — |
| 2013-01-09 | $10.06 | $10.06 | 87,300 | — | — |
| 2013-01-08 | $10.18 | $10.18 | 167,600 | — | — |
| 2013-01-07 | $10.22 | $10.22 | 237,800 | — | — |
| 2013-01-04 | $10.17 | $10.17 | 759,500 | — | — |
| 2013-01-03 | $9.76 | $9.76 | 65,300 | — | — |
| 2013-01-02 | $9.26 | $9.26 | 114,600 | — | — |