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
- 2012-08-10 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 | $15.53 | $15.53 | 12,100 | — | — |
| 2013-12-30 | $15.48 | $15.48 | 24,300 | — | — |
| 2013-12-27 | $15.24 | $15.24 | 31,500 | — | — |
| 2013-12-26 | $15.41 | $15.41 | 39,200 | — | — |
| 2013-12-24 | $15.42 | $15.42 | 30,200 | — | — |
| 2013-12-23 | $15.33 | $15.33 | 53,300 | — | — |
| 2013-12-20 | $15.23 | $15.23 | 50,300 | — | — |
| 2013-12-19 | $15.26 | $15.26 | 42,400 | — | — |
| 2013-12-18 | $15.19 | $15.19 | 84,400 | — | — |
| 2013-12-17 | $15.15 | $15.15 | 47,300 | — | — |
| 2013-12-16 | $15.46 | $15.46 | 198,300 | — | — |
| 2013-12-13 | $16.04 | $16.04 | 85,200 | — | — |
| 2013-12-12 | $16.80 | $16.80 | 47,300 | — | — |
| 2013-12-11 | $16.98 | $16.98 | 251,400 | — | — |
| 2013-12-10 | $16.97 | $16.97 | 34,800 | — | — |
| 2013-12-09 | $17.24 | $17.24 | 643,800 | — | — |
| 2013-12-06 | $17.54 | $17.54 | 66,900 | — | — |
| 2013-12-05 | $17.24 | $17.24 | 1,416,700 | — | — |
| 2013-12-04 | $17.04 | $17.04 | 19,800 | — | — |
| 2013-12-03 | $17.08 | $17.08 | 17,800 | — | — |
| 2013-12-02 | $17.03 | $17.03 | 7,600 | — | — |
| 2013-11-29 | $17.08 | $17.08 | 39,800 | — | — |
| 2013-11-27 | $16.97 | $16.97 | 14,600 | — | — |
| 2013-11-26 | $16.72 | $16.72 | 70,100 | — | — |
| 2013-11-25 | $16.94 | $16.94 | 15,700 | — | — |
| 2013-11-22 | $16.93 | $16.93 | 25,300 | — | — |
| 2013-11-21 | $16.98 | $16.98 | 22,600 | — | — |
| 2013-11-20 | $16.89 | $16.89 | 309,100 | — | — |
| 2013-11-19 | $16.95 | $16.95 | 549,800 | — | — |
| 2013-11-18 | $16.87 | $16.87 | 271,900 | — | — |
| 2013-11-15 | $16.28 | $16.28 | 43,100 | — | — |
| 2013-11-14 | $16.09 | $16.09 | 20,600 | — | — |
| 2013-11-13 | $15.75 | $15.75 | 35,700 | — | — |
| 2013-11-12 | $15.80 | $15.80 | 69,700 | — | — |
| 2013-11-11 | $16.07 | $16.07 | 30,700 | — | — |
| 2013-11-08 | $15.62 | $15.62 | 14,300 | — | — |
| 2013-11-07 | $15.49 | $15.49 | 10,900 | — | — |
| 2013-11-06 | $15.86 | $15.86 | 10,800 | — | — |
| 2013-11-05 | $15.59 | $15.59 | 107,800 | — | — |
| 2013-11-04 | $16.22 | $16.22 | 260,800 | — | — |
| 2013-11-01 | $16.08 | $16.08 | 7,800 | — | — |
| 2013-10-31 | $16.30 | $16.30 | 1,600 | — | — |
| 2013-10-30 | $16.30 | $16.30 | 55,100 | — | — |
| 2013-10-29 | $16.37 | $16.37 | 19,400 | — | — |
| 2013-10-28 | $16.21 | $16.21 | 265,300 | — | — |
| 2013-10-25 | $16.08 | $16.08 | 467,200 | — | — |
| 2013-10-24 | $16.13 | $16.13 | 50,000 | — | — |
| 2013-10-23 | $16.49 | $16.49 | 71,600 | — | — |
| 2013-10-22 | $16.83 | $16.83 | 20,000 | — | — |
| 2013-10-21 | $16.85 | $16.85 | 27,800 | — | — |
| 2013-10-18 | $16.87 | $16.87 | 5,200 | — | — |
| 2013-10-17 | $16.83 | $16.83 | 32,900 | — | — |
| 2013-10-16 | $17.18 | $17.18 | 17,500 | — | — |
| 2013-10-15 | $17.26 | $17.26 | 28,600 | — | — |
| 2013-10-14 | $17.10 | $17.10 | 33,300 | — | — |
| 2013-10-11 | $17.04 | $17.04 | 7,400 | — | — |
| 2013-10-10 | $16.87 | $16.87 | 6,000 | — | — |
| 2013-10-09 | $16.99 | $16.99 | 20,000 | — | — |
| 2013-10-08 | $16.90 | $16.90 | 11,000 | — | — |
| 2013-10-07 | $16.95 | $16.95 | 15,900 | — | — |
| 2013-10-04 | $16.90 | $16.90 | 11,500 | — | — |
| 2013-10-03 | $17.04 | $17.04 | 27,700 | — | — |
| 2013-10-02 | $17.46 | $17.46 | 70,900 | — | — |
| 2013-10-01 | $17.07 | $17.07 | 56,500 | — | — |
| 2013-09-30 | $17.37 | $17.37 | 26,300 | — | — |
| 2013-09-27 | $17.61 | $17.61 | 8,900 | — | — |
| 2013-09-26 | $17.39 | $17.39 | 358,800 | — | — |
| 2013-09-25 | $17.45 | $17.45 | 16,700 | — | — |
| 2013-09-24 | $17.41 | $17.41 | 10,000 | — | — |
| 2013-09-23 | $17.30 | $17.30 | 194,800 | — | — |
| 2013-09-20 | $17.55 | $17.55 | 6,900 | — | — |
| 2013-09-19 | $17.60 | $17.60 | 23,200 | — | — |
| 2013-09-18 | $17.47 | $17.47 | 30,400 | — | — |
| 2013-09-17 | $17.11 | $17.11 | 16,700 | — | — |
| 2013-09-16 | $17.01 | $17.01 | 8,100 | — | — |
| 2013-09-13 | $17.18 | $17.18 | 15,100 | — | — |
| 2013-09-12 | $17.14 | $17.14 | 14,200 | — | — |
| 2013-09-11 | $17.00 | $17.00 | 23,600 | — | — |
| 2013-09-10 | $16.88 | $16.88 | 24,600 | — | — |
| 2013-09-09 | $17.06 | $17.06 | 24,700 | — | — |
| 2013-09-06 | $16.99 | $16.99 | 25,600 | — | — |
| 2013-09-05 | $17.00 | $17.00 | 7,900 | — | — |
| 2013-09-04 | $16.87 | $16.87 | 12,600 | — | — |
| 2013-09-03 | $16.84 | $16.84 | 81,000 | — | — |
| 2013-08-30 | $16.86 | $16.86 | 53,600 | — | — |
| 2013-08-29 | $16.92 | $16.92 | 4,600 | — | — |
| 2013-08-28 | $16.75 | $16.75 | 8,500 | — | — |
| 2013-08-27 | $17.00 | $17.00 | 5,400 | — | — |
| 2013-08-26 | $17.29 | $17.29 | 3,700 | — | — |
| 2013-08-23 | $17.30 | $17.30 | 9,600 | — | — |
| 2013-08-22 | $17.36 | $17.36 | 16,500 | — | — |
| 2013-08-21 | $17.25 | $17.25 | 10,200 | — | — |
| 2013-08-20 | $17.39 | $17.39 | 4,100 | — | — |
| 2013-08-19 | $17.48 | $17.48 | 14,400 | — | — |
| 2013-08-16 | $17.41 | $17.41 | 48,800 | — | — |
| 2013-08-15 | $17.39 | $17.39 | 57,800 | — | — |
| 2013-08-14 | $17.41 | $17.41 | 660,900 | — | — |
| 2013-08-13 | $17.57 | $17.57 | 38,300 | — | — |
| 2013-08-12 | $17.15 | $17.15 | 6,100 | — | — |
| 2013-08-09 | $16.99 | $16.99 | 20,000 | — | — |
| 2013-08-08 | $17.50 | $17.50 | 24,000 | — | — |
| 2013-08-07 | $17.00 | $17.00 | 17,000 | — | — |
| 2013-08-06 | $16.64 | $16.64 | 32,400 | — | — |
| 2013-08-05 | $16.50 | $16.50 | 5,500 | — | — |
| 2013-08-02 | $16.52 | $16.52 | 31,100 | — | — |
| 2013-08-01 | $16.60 | $16.60 | 13,600 | — | — |
| 2013-07-31 | $16.58 | $16.58 | 55,500 | — | — |
| 2013-07-30 | $16.86 | $16.86 | 7,200 | — | — |
| 2013-07-29 | $16.81 | $16.81 | 2,400 | — | — |
| 2013-07-26 | $16.76 | $16.76 | 5,900 | — | — |
| 2013-07-25 | $16.82 | $16.82 | 4,800 | — | — |
| 2013-07-24 | $16.82 | $16.82 | 12,700 | — | — |
| 2013-07-23 | $16.86 | $16.86 | 13,800 | — | — |
| 2013-07-22 | $17.25 | $17.25 | 23,800 | — | — |
| 2013-07-19 | $17.65 | $17.65 | 10,500 | — | — |
| 2013-07-18 | $17.40 | $17.40 | 5,200 | — | — |
| 2013-07-17 | $17.50 | $17.50 | 11,700 | — | — |
| 2013-07-16 | $17.15 | $17.15 | 21,800 | — | — |
| 2013-07-15 | $17.85 | $17.85 | 17,500 | — | — |
| 2013-07-12 | $17.37 | $17.37 | 10,100 | — | — |
| 2013-07-11 | $17.21 | $17.21 | 9,500 | — | — |
| 2013-07-10 | $16.87 | $16.87 | 15,400 | — | — |
| 2013-07-09 | $17.17 | $17.17 | 13,000 | — | — |
| 2013-07-08 | $16.86 | $16.86 | 13,000 | — | — |
| 2013-07-05 | $16.95 | $16.95 | 10,500 | — | — |
| 2013-07-03 | $16.67 | $16.67 | 11,100 | — | — |
| 2013-07-02 | $16.53 | $16.53 | 10,300 | — | — |
| 2013-07-01 | $16.13 | $16.13 | 67,700 | — | — |
| 2013-06-28 | $15.92 | $15.92 | 25,800 | — | — |
| 2013-06-27 | $16.07 | $16.07 | 10,600 | — | — |
| 2013-06-26 | $16.32 | $16.32 | 22,900 | — | — |
| 2013-06-25 | $16.19 | $16.19 | 67,900 | — | — |
| 2013-06-24 | $15.95 | $15.95 | 51,200 | — | — |
| 2013-06-21 | $15.88 | $15.88 | 47,600 | — | — |
| 2013-06-20 | $15.95 | $15.95 | 45,900 | — | — |
| 2013-06-19 | $16.21 | $16.21 | 50,200 | — | — |
| 2013-06-18 | $16.21 | $16.21 | 63,000 | — | — |
| 2013-06-17 | $16.13 | $16.13 | 30,500 | — | — |
| 2013-06-14 | $15.96 | $15.96 | 23,800 | — | — |
| 2013-06-13 | $15.76 | $15.76 | 101,600 | — | — |
| 2013-06-12 | $15.16 | $15.16 | 129,500 | — | — |
| 2013-06-11 | $16.69 | $16.69 | 156,500 | — | — |
| 2013-06-10 | $17.02 | $17.02 | 10,700 | — | — |
| 2013-06-07 | $16.90 | $16.90 | 7,800 | — | — |
| 2013-06-06 | $16.81 | $16.81 | 14,800 | — | — |
| 2013-06-05 | $16.75 | $16.75 | 27,600 | — | — |
| 2013-06-04 | $16.95 | $16.95 | 21,600 | — | — |
| 2013-06-03 | $16.68 | $16.68 | 39,900 | — | — |
| 2013-05-31 | $16.77 | $16.77 | 15,400 | — | — |
| 2013-05-30 | $17.09 | $17.09 | 25,300 | — | — |
| 2013-05-29 | $17.32 | $17.32 | 12,600 | — | — |
| 2013-05-28 | $17.21 | $17.21 | 60,800 | — | — |
| 2013-05-24 | $17.87 | $17.87 | 5,800 | — | — |
| 2013-05-23 | $17.74 | $17.74 | 24,100 | — | — |
| 2013-05-22 | $17.66 | $17.66 | 76,500 | — | — |
| 2013-05-21 | $17.89 | $17.89 | 17,600 | — | — |
| 2013-05-20 | $17.85 | $17.85 | 19,000 | — | — |
| 2013-05-17 | $17.76 | $17.76 | 20,500 | — | — |
| 2013-05-16 | $18.07 | $18.07 | 9,100 | — | — |
| 2013-05-15 | $18.24 | $18.24 | 30,200 | — | — |
| 2013-05-14 | $18.19 | $18.19 | 15,500 | — | — |
| 2013-05-13 | $18.16 | $18.16 | 37,400 | — | — |
| 2013-05-10 | $18.02 | $18.02 | 26,000 | — | — |
| 2013-05-09 | $18.02 | $18.02 | 51,700 | — | — |
| 2013-05-08 | $18.44 | $18.44 | 114,300 | — | — |
| 2013-05-07 | $18.77 | $18.77 | 9,600 | — | — |
| 2013-05-06 | $18.52 | $18.52 | 21,800 | — | — |
| 2013-05-03 | $18.47 | $18.47 | 26,600 | — | — |
| 2013-05-02 | $19.04 | $19.04 | 78,100 | — | — |
| 2013-05-01 | $18.41 | $18.41 | 49,700 | — | — |
| 2013-04-30 | $17.98 | $17.98 | 22,300 | — | — |
| 2013-04-29 | $17.67 | $17.67 | 53,700 | — | — |
| 2013-04-26 | $17.89 | $17.89 | 13,500 | — | — |
| 2013-04-25 | $17.24 | $17.24 | 19,800 | — | — |
| 2013-04-24 | $17.16 | $17.16 | 26,800 | — | — |
| 2013-04-23 | $17.26 | $17.26 | 19,100 | — | — |
| 2013-04-22 | $17.71 | $17.71 | 8,300 | — | — |
| 2013-04-19 | $17.75 | $17.75 | 9,100 | — | — |
| 2013-04-18 | $17.22 | $17.22 | 10,000 | — | — |
| 2013-04-17 | $17.36 | $17.36 | 6,900 | — | — |
| 2013-04-16 | $17.40 | $17.40 | 15,400 | — | — |
| 2013-04-15 | $16.99 | $16.99 | 22,600 | — | — |
| 2013-04-12 | $17.19 | $17.19 | 19,700 | — | — |
| 2013-04-11 | $17.17 | $17.17 | 42,700 | — | — |
| 2013-04-10 | $16.98 | $16.98 | 151,100 | — | — |
| 2013-04-09 | $17.00 | $17.00 | 165,300 | — | — |
| 2013-04-08 | $17.22 | $17.22 | 27,200 | — | — |
| 2013-04-05 | $16.69 | $16.69 | 29,700 | — | — |
| 2013-04-04 | $16.64 | $16.64 | 14,600 | — | — |
| 2013-04-03 | $16.47 | $16.47 | 30,900 | — | — |
| 2013-04-02 | $16.39 | $16.39 | 185,900 | — | — |
| 2013-04-01 | $16.80 | $16.80 | 55,100 | — | — |
| 2013-03-28 | $16.75 | $16.75 | 50,000 | — | — |
| 2013-03-27 | $17.00 | $17.00 | 11,700 | — | — |
| 2013-03-26 | $16.78 | $16.78 | 22,100 | — | — |
| 2013-03-25 | $16.82 | $16.82 | 60,600 | — | — |
| 2013-03-22 | $16.60 | $16.60 | 56,300 | — | — |
| 2013-03-21 | $16.61 | $16.61 | 15,700 | — | — |
| 2013-03-20 | $16.69 | $16.69 | 13,400 | — | — |
| 2013-03-19 | $16.62 | $16.62 | 35,300 | — | — |
| 2013-03-18 | $17.10 | $17.10 | 112,400 | — | — |
| 2013-03-15 | $16.57 | $16.57 | 80,900 | — | — |
| 2013-03-14 | $16.69 | $16.69 | 27,200 | — | — |
| 2013-03-13 | $16.66 | $16.66 | 68,900 | — | — |
| 2013-03-12 | $16.70 | $16.70 | 58,800 | — | — |
| 2013-03-11 | $16.83 | $16.83 | 61,900 | — | — |
| 2013-03-08 | $17.03 | $17.03 | 114,500 | — | — |
| 2013-03-07 | $17.01 | $17.01 | 180,900 | — | — |
| 2013-03-06 | $17.23 | $17.23 | 334,100 | — | — |
| 2013-03-05 | $17.38 | $17.38 | 348,000 | — | — |
| 2013-03-04 | $16.95 | $16.95 | 206,400 | — | — |
| 2013-03-01 | $17.37 | $17.37 | 68,800 | — | — |
| 2013-02-28 | $17.53 | $17.53 | 207,500 | — | — |
| 2013-02-27 | $17.50 | $17.50 | 274,900 | — | — |
| 2013-02-26 | $17.33 | $17.33 | 137,400 | — | — |
| 2013-02-25 | $17.93 | $17.93 | 76,200 | — | — |
| 2013-02-22 | $18.36 | $18.36 | 68,800 | — | — |
| 2013-02-21 | $18.37 | $18.37 | 113,300 | — | — |
| 2013-02-20 | $18.62 | $18.62 | 112,100 | — | — |
| 2013-02-19 | $18.82 | $18.82 | 397,000 | — | — |
| 2013-02-15 | $18.51 | $18.51 | 94,200 | — | — |
| 2013-02-14 | $18.54 | $18.54 | 164,000 | — | — |
| 2013-02-13 | $18.71 | $18.71 | 181,200 | — | — |
| 2013-02-12 | $18.72 | $18.72 | 264,000 | — | — |
| 2013-02-11 | $18.72 | $18.72 | 202,400 | — | — |
| 2013-02-08 | $18.66 | $18.66 | 389,900 | — | — |
| 2013-02-07 | $18.35 | $18.35 | 164,500 | — | — |
| 2013-02-06 | $17.50 | $17.50 | 147,200 | — | — |
| 2013-02-05 | $17.02 | $17.02 | 90,600 | — | — |
| 2013-02-04 | $16.65 | $16.65 | 100,600 | — | — |
| 2013-02-01 | $16.80 | $16.80 | 122,000 | — | — |
| 2013-01-31 | $16.80 | $16.80 | 109,600 | — | — |
| 2013-01-30 | $16.78 | $16.78 | 33,900 | — | — |
| 2013-01-29 | $16.34 | $16.34 | 69,200 | — | — |
| 2013-01-28 | $16.48 | $16.48 | 43,700 | — | — |
| 2013-01-25 | $16.89 | $16.89 | 295,000 | — | — |
| 2013-01-24 | $17.49 | $17.49 | 254,000 | — | — |
| 2013-01-23 | $16.95 | $16.95 | 56,900 | — | — |
| 2013-01-22 | $16.67 | $16.67 | 221,400 | — | — |
| 2013-01-18 | $15.50 | $15.50 | 21,800 | — | — |
| 2013-01-17 | $15.40 | $15.40 | 38,400 | — | — |
| 2013-01-16 | $15.15 | $15.15 | 53,400 | — | — |
| 2013-01-15 | $15.29 | $15.29 | 135,300 | — | — |
| 2013-01-14 | $14.53 | $14.53 | 66,900 | — | — |
| 2013-01-11 | $14.43 | $14.43 | 41,700 | — | — |
| 2013-01-10 | $14.21 | $14.21 | 26,300 | — | — |
| 2013-01-09 | $14.35 | $14.35 | 29,400 | — | — |
| 2013-01-08 | $14.14 | $14.14 | 458,300 | — | — |
| 2013-01-07 | $14.03 | $14.03 | 65,300 | — | — |
| 2013-01-04 | $14.49 | $14.49 | 15,600 | — | — |
| 2013-01-03 | $14.24 | $14.24 | 73,700 | — | — |
| 2013-01-02 | $14.36 | $14.36 | 47,800 | — | — |