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
- 2010-08-12 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 | $19.26 | $19.26 | 45,900 | — | — |
| 2013-12-30 | $19.04 | $19.04 | 37,000 | — | — |
| 2013-12-27 | $18.98 | $18.98 | 26,800 | — | — |
| 2013-12-26 | $19.01 | $19.01 | 28,700 | — | — |
| 2013-12-24 | $18.80 | $18.80 | 59,400 | — | — |
| 2013-12-23 | $18.88 | $18.88 | 40,500 | — | — |
| 2013-12-20 | $18.68 | $18.68 | 131,000 | — | — |
| 2013-12-19 | $18.88 | $18.88 | 81,000 | — | — |
| 2013-12-18 | $17.84 | $17.84 | 120,000 | — | — |
| 2013-12-17 | $17.65 | $17.65 | 49,200 | — | — |
| 2013-12-16 | $16.99 | $16.99 | 168,400 | — | — |
| 2013-12-13 | $17.70 | $17.70 | 57,300 | — | — |
| 2013-12-12 | $17.80 | $17.80 | 121,000 | — | — |
| 2013-12-11 | $18.19 | $18.19 | 52,100 | — | — |
| 2013-12-10 | $18.39 | $18.39 | 52,500 | — | — |
| 2013-12-09 | $18.96 | $18.96 | 163,800 | — | — |
| 2013-12-06 | $19.34 | $19.34 | 133,900 | — | — |
| 2013-12-05 | $18.22 | $18.22 | 54,800 | — | — |
| 2013-12-04 | $17.26 | $17.26 | 111,000 | — | — |
| 2013-12-03 | $16.85 | $16.85 | 45,900 | — | — |
| 2013-12-02 | $16.00 | $16.00 | 160,200 | — | — |
| 2013-11-29 | $15.96 | $15.96 | 23,500 | — | — |
| 2013-11-27 | $15.90 | $15.90 | 33,400 | — | — |
| 2013-11-26 | $15.68 | $15.68 | 51,900 | — | — |
| 2013-11-25 | $15.61 | $15.61 | 46,700 | — | — |
| 2013-11-22 | $15.51 | $15.51 | 36,600 | — | — |
| 2013-11-21 | $15.24 | $15.24 | 23,300 | — | — |
| 2013-11-20 | $15.22 | $15.22 | 31,800 | — | — |
| 2013-11-19 | $15.44 | $15.44 | 15,300 | — | — |
| 2013-11-18 | $15.95 | $15.95 | 62,000 | — | — |
| 2013-11-15 | $15.61 | $15.61 | 39,400 | — | — |
| 2013-11-14 | $15.50 | $15.50 | 32,800 | — | — |
| 2013-11-13 | $15.49 | $15.49 | 55,700 | — | — |
| 2013-11-12 | $16.27 | $16.27 | 90,800 | — | — |
| 2013-11-11 | $15.10 | $15.10 | 20,900 | — | — |
| 2013-11-08 | $15.08 | $15.08 | 42,300 | — | — |
| 2013-11-07 | $15.01 | $15.01 | 20,400 | — | — |
| 2013-11-06 | $15.08 | $15.08 | 20,900 | — | — |
| 2013-11-05 | $15.21 | $15.21 | 30,300 | — | — |
| 2013-11-04 | $15.19 | $15.19 | 48,500 | — | — |
| 2013-11-01 | $15.33 | $15.33 | 46,000 | — | — |
| 2013-10-31 | $15.00 | $15.00 | 132,700 | — | — |
| 2013-10-30 | $13.65 | $13.65 | 98,900 | — | — |
| 2013-10-29 | $14.09 | $14.09 | 17,300 | — | — |
| 2013-10-28 | $13.82 | $13.82 | 52,100 | — | — |
| 2013-10-25 | $14.03 | $14.03 | 33,400 | — | — |
| 2013-10-24 | $14.51 | $14.51 | 7,300 | — | — |
| 2013-10-23 | $14.79 | $14.79 | 23,000 | — | — |
| 2013-10-22 | $15.02 | $15.02 | 23,900 | — | — |
| 2013-10-21 | $15.15 | $15.15 | 28,800 | — | — |
| 2013-10-18 | $14.51 | $14.51 | 21,800 | — | — |
| 2013-10-17 | $14.11 | $14.11 | 48,700 | — | — |
| 2013-10-16 | $14.17 | $14.17 | 26,000 | — | — |
| 2013-10-15 | $14.00 | $14.00 | 29,700 | — | — |
| 2013-10-14 | $14.35 | $14.35 | 19,700 | — | — |
| 2013-10-11 | $14.33 | $14.33 | 17,100 | — | — |
| 2013-10-10 | $14.15 | $14.15 | 30,900 | — | — |
| 2013-10-09 | $14.08 | $14.08 | 45,700 | — | — |
| 2013-10-08 | $14.45 | $14.45 | 26,000 | — | — |
| 2013-10-07 | $15.13 | $15.13 | 48,400 | — | — |
| 2013-10-04 | $14.94 | $14.94 | 19,500 | — | — |
| 2013-10-03 | $14.90 | $14.90 | 557,600 | — | — |
| 2013-10-02 | $15.00 | $15.00 | 57,800 | — | — |
| 2013-10-01 | $15.04 | $15.04 | 40,300 | — | — |
| 2013-09-30 | $14.84 | $14.84 | 26,100 | — | — |
| 2013-09-27 | $15.25 | $15.25 | 73,800 | — | — |
| 2013-09-26 | $14.49 | $14.49 | 56,500 | — | — |
| 2013-09-25 | $13.95 | $13.95 | 21,600 | — | — |
| 2013-09-24 | $14.18 | $14.18 | 60,700 | — | — |
| 2013-09-23 | $14.15 | $14.15 | 105,400 | — | — |
| 2013-09-20 | $13.16 | $13.16 | 33,800 | — | — |
| 2013-09-19 | $13.86 | $13.86 | 16,500 | — | — |
| 2013-09-18 | $13.96 | $13.96 | 10,200 | — | — |
| 2013-09-17 | $13.85 | $13.85 | 12,800 | — | — |
| 2013-09-16 | $13.64 | $13.64 | 14,300 | — | — |
| 2013-09-13 | $13.60 | $13.60 | 41,000 | — | — |
| 2013-09-12 | $13.42 | $13.42 | 19,000 | — | — |
| 2013-09-11 | $13.68 | $13.68 | 18,800 | — | — |
| 2013-09-10 | $13.66 | $13.66 | 16,200 | — | — |
| 2013-09-09 | $13.62 | $13.62 | 23,500 | — | — |
| 2013-09-06 | $13.79 | $13.79 | 4,900 | — | — |
| 2013-09-05 | $13.99 | $13.99 | 16,500 | — | — |
| 2013-09-04 | $13.95 | $13.95 | 13,700 | — | — |
| 2013-09-03 | $13.67 | $13.67 | 36,300 | — | — |
| 2013-08-30 | $13.65 | $13.65 | 14,700 | — | — |
| 2013-08-29 | $13.75 | $13.75 | 19,600 | — | — |
| 2013-08-28 | $13.35 | $13.35 | 25,600 | — | — |
| 2013-08-27 | $13.49 | $13.49 | 19,700 | — | — |
| 2013-08-26 | $14.04 | $14.04 | 30,100 | — | — |
| 2013-08-23 | $14.07 | $14.07 | 38,200 | — | — |
| 2013-08-22 | $13.85 | $13.85 | 26,000 | — | — |
| 2013-08-21 | $13.74 | $13.74 | 18,500 | — | — |
| 2013-08-20 | $13.55 | $13.55 | 20,200 | — | — |
| 2013-08-19 | $13.42 | $13.42 | 12,800 | — | — |
| 2013-08-16 | $13.41 | $13.41 | 11,600 | — | — |
| 2013-08-15 | $13.54 | $13.54 | 17,100 | — | — |
| 2013-08-14 | $13.58 | $13.58 | 19,600 | — | — |
| 2013-08-13 | $13.33 | $13.33 | 2,900 | — | — |
| 2013-08-12 | $13.13 | $13.13 | 21,600 | — | — |
| 2013-08-09 | $13.54 | $13.54 | 18,700 | — | — |
| 2013-08-08 | $13.53 | $13.53 | 11,300 | — | — |
| 2013-08-07 | $13.80 | $13.80 | 24,600 | — | — |
| 2013-08-06 | $13.59 | $13.59 | 15,000 | — | — |
| 2013-08-05 | $13.71 | $13.71 | 20,300 | — | — |
| 2013-08-02 | $13.99 | $13.99 | 17,600 | — | — |
| 2013-08-01 | $13.81 | $13.81 | 21,400 | — | — |
| 2013-07-31 | $14.19 | $14.19 | 9,900 | — | — |
| 2013-07-30 | $13.97 | $13.97 | 5,100 | — | — |
| 2013-07-29 | $14.02 | $14.02 | 11,800 | — | — |
| 2013-07-26 | $14.04 | $14.04 | 12,800 | — | — |
| 2013-07-25 | $13.97 | $13.97 | 23,100 | — | — |
| 2013-07-24 | $14.01 | $14.01 | 25,100 | — | — |
| 2013-07-23 | $13.55 | $13.55 | 12,900 | — | — |
| 2013-07-22 | $13.52 | $13.52 | 3,600 | — | — |
| 2013-07-19 | $13.50 | $13.50 | 14,200 | — | — |
| 2013-07-18 | $13.51 | $13.51 | 15,300 | — | — |
| 2013-07-17 | $13.77 | $13.77 | 21,900 | — | — |
| 2013-07-16 | $13.60 | $13.60 | 54,600 | — | — |
| 2013-07-15 | $13.66 | $13.66 | 18,600 | — | — |
| 2013-07-12 | $13.88 | $13.88 | 21,900 | — | — |
| 2013-07-11 | $13.65 | $13.65 | 12,400 | — | — |
| 2013-07-10 | $13.52 | $13.52 | 17,600 | — | — |
| 2013-07-09 | $13.98 | $13.98 | 73,100 | — | — |
| 2013-07-08 | $14.01 | $14.01 | 31,600 | — | — |
| 2013-07-05 | $14.10 | $14.10 | 51,700 | — | — |
| 2013-07-03 | $14.00 | $14.00 | 5,300 | — | — |
| 2013-07-02 | $13.70 | $13.70 | 8,200 | — | — |
| 2013-07-01 | $14.13 | $14.13 | 22,100 | — | — |
| 2013-06-28 | $14.27 | $14.27 | 31,800 | — | — |
| 2013-06-27 | $13.96 | $13.96 | 19,000 | — | — |
| 2013-06-26 | $13.54 | $13.54 | 7,800 | — | — |
| 2013-06-25 | $13.23 | $13.23 | 27,200 | — | — |
| 2013-06-24 | $13.19 | $13.19 | 15,900 | — | — |
| 2013-06-21 | $13.52 | $13.52 | 112,000 | — | — |
| 2013-06-20 | $13.69 | $13.69 | 58,000 | — | — |
| 2013-06-19 | $14.12 | $14.12 | 70,400 | — | — |
| 2013-06-18 | $13.93 | $13.93 | 21,700 | — | — |
| 2013-06-17 | $13.90 | $13.90 | 38,600 | — | — |
| 2013-06-14 | $13.60 | $13.60 | 118,800 | — | — |
| 2013-06-13 | $13.38 | $13.38 | 17,900 | — | — |
| 2013-06-12 | $13.33 | $13.33 | 27,300 | — | — |
| 2013-06-11 | $12.94 | $12.94 | 16,700 | — | — |
| 2013-06-10 | $13.23 | $13.23 | 242,100 | — | — |
| 2013-06-07 | $12.85 | $12.85 | 12,100 | — | — |
| 2013-06-06 | $12.86 | $12.86 | 31,200 | — | — |
| 2013-06-05 | $13.15 | $13.15 | 10,600 | — | — |
| 2013-06-04 | $13.15 | $13.15 | 7,400 | — | — |
| 2013-06-03 | $12.74 | $12.74 | 24,400 | — | — |
| 2013-05-31 | $12.79 | $12.79 | 3,000 | — | — |
| 2013-05-30 | $12.85 | $12.85 | 12,600 | — | — |
| 2013-05-29 | $12.71 | $12.71 | 11,300 | — | — |
| 2013-05-28 | $12.99 | $12.99 | 42,200 | — | — |
| 2013-05-24 | $12.71 | $12.71 | 10,800 | — | — |
| 2013-05-23 | $12.55 | $12.55 | 42,900 | — | — |
| 2013-05-22 | $12.87 | $12.87 | 18,000 | — | — |
| 2013-05-21 | $13.23 | $13.23 | 29,900 | — | — |
| 2013-05-20 | $12.68 | $12.68 | 4,700 | — | — |
| 2013-05-17 | $12.89 | $12.89 | 5,200 | — | — |
| 2013-05-16 | $12.92 | $12.92 | 32,100 | — | — |
| 2013-05-15 | $13.08 | $13.08 | 16,200 | — | — |
| 2013-05-14 | $12.96 | $12.96 | 15,600 | — | — |
| 2013-05-13 | $13.10 | $13.10 | 21,300 | — | — |
| 2013-05-10 | $13.08 | $13.08 | 8,900 | — | — |
| 2013-05-09 | $13.02 | $13.02 | 30,400 | — | — |
| 2013-05-08 | $13.00 | $13.00 | 13,500 | — | — |
| 2013-05-07 | $12.97 | $12.97 | 11,800 | — | — |
| 2013-05-06 | $12.97 | $12.97 | 6,200 | — | — |
| 2013-05-03 | $13.00 | $13.00 | 29,600 | — | — |
| 2013-05-02 | $12.76 | $12.76 | 31,400 | — | — |
| 2013-05-01 | $12.85 | $12.85 | 9,000 | — | — |
| 2013-04-30 | $12.84 | $12.84 | 3,000 | — | — |
| 2013-04-29 | $12.75 | $12.75 | 16,700 | — | — |
| 2013-04-26 | $12.88 | $12.88 | 58,000 | — | — |
| 2013-04-25 | $12.76 | $12.76 | 7,500 | — | — |
| 2013-04-24 | $13.18 | $13.18 | 9,600 | — | — |
| 2013-04-23 | $12.99 | $12.99 | 14,800 | — | — |
| 2013-04-22 | $13.07 | $13.07 | 3,800 | — | — |
| 2013-04-19 | $13.04 | $13.04 | 2,300 | — | — |
| 2013-04-18 | $12.98 | $12.98 | 25,300 | — | — |
| 2013-04-17 | $13.19 | $13.19 | 82,000 | — | — |
| 2013-04-16 | $13.05 | $13.05 | 52,400 | — | — |
| 2013-04-15 | $13.66 | $13.66 | 6,400 | — | — |
| 2013-04-12 | $13.80 | $13.80 | 8,900 | — | — |
| 2013-04-11 | $13.82 | $13.82 | 10,800 | — | — |
| 2013-04-10 | $13.80 | $13.80 | 7,500 | — | — |
| 2013-04-09 | $13.95 | $13.95 | 8,100 | — | — |
| 2013-04-08 | $13.98 | $13.98 | 51,000 | — | — |
| 2013-04-05 | $13.70 | $13.70 | 19,200 | — | — |
| 2013-04-04 | $13.67 | $13.67 | 29,700 | — | — |
| 2013-04-03 | $13.90 | $13.90 | 29,600 | — | — |
| 2013-04-02 | $13.78 | $13.78 | 57,400 | — | — |
| 2013-04-01 | $13.77 | $13.77 | 11,000 | — | — |
| 2013-03-28 | $13.90 | $13.90 | 63,600 | — | — |
| 2013-03-27 | $13.91 | $13.91 | 8,900 | — | — |
| 2013-03-26 | $14.00 | $14.00 | 23,800 | — | — |
| 2013-03-25 | $14.42 | $14.42 | 58,800 | — | — |
| 2013-03-22 | $14.35 | $14.35 | 27,000 | — | — |
| 2013-03-21 | $14.34 | $14.34 | 40,700 | — | — |
| 2013-03-20 | $14.35 | $14.35 | 47,500 | — | — |
| 2013-03-19 | $14.28 | $14.28 | 39,900 | — | — |
| 2013-03-18 | $14.02 | $14.02 | 8,600 | — | — |
| 2013-03-15 | $13.98 | $13.98 | 46,800 | — | — |
| 2013-03-14 | $14.16 | $14.16 | 24,200 | — | — |
| 2013-03-13 | $14.29 | $14.29 | 17,500 | — | — |
| 2013-03-12 | $14.25 | $14.25 | 28,100 | — | — |
| 2013-03-11 | $13.68 | $13.68 | 27,300 | — | — |
| 2013-03-08 | $13.78 | $13.78 | 28,900 | — | — |
| 2013-03-07 | $13.74 | $13.74 | 181,900 | — | — |
| 2013-03-06 | $13.27 | $13.27 | 42,700 | — | — |
| 2013-03-05 | $13.56 | $13.56 | 14,400 | — | — |
| 2013-03-04 | $13.50 | $13.50 | 21,200 | — | — |
| 2013-03-01 | $13.10 | $13.10 | 30,000 | — | — |
| 2013-02-28 | $13.49 | $13.49 | 21,200 | — | — |
| 2013-02-27 | $13.60 | $13.60 | 39,200 | — | — |
| 2013-02-26 | $13.75 | $13.75 | 22,100 | — | — |
| 2013-02-25 | $13.65 | $13.65 | 26,400 | — | — |
| 2013-02-22 | $13.56 | $13.56 | 16,600 | — | — |
| 2013-02-21 | $13.97 | $13.97 | 9,500 | — | — |
| 2013-02-20 | $13.75 | $13.75 | 33,600 | — | — |
| 2013-02-19 | $14.11 | $14.11 | 17,200 | — | — |
| 2013-02-15 | $14.16 | $14.16 | 12,000 | — | — |
| 2013-02-14 | $14.11 | $14.11 | 34,800 | — | — |
| 2013-02-13 | $14.05 | $14.05 | 18,400 | — | — |
| 2013-02-12 | $14.25 | $14.25 | 24,700 | — | — |
| 2013-02-11 | $14.11 | $14.11 | 41,400 | — | — |
| 2013-02-08 | $14.42 | $14.42 | 32,800 | — | — |
| 2013-02-07 | $14.25 | $14.25 | 187,700 | — | — |
| 2013-02-06 | $14.54 | $14.54 | 32,000 | — | — |
| 2013-02-05 | $15.67 | $15.67 | 98,900 | — | — |
| 2013-02-04 | $15.19 | $15.19 | 24,100 | — | — |
| 2013-02-01 | $15.30 | $15.30 | 37,500 | — | — |
| 2013-01-31 | $15.32 | $15.32 | 45,500 | — | — |
| 2013-01-30 | $14.53 | $14.53 | 11,400 | — | — |
| 2013-01-29 | $14.88 | $14.88 | 19,900 | — | — |
| 2013-01-28 | $14.91 | $14.91 | 17,000 | — | — |
| 2013-01-25 | $14.52 | $14.52 | 43,300 | — | — |
| 2013-01-24 | $14.51 | $14.51 | 43,300 | — | — |
| 2013-01-23 | $15.00 | $15.00 | 25,200 | — | — |
| 2013-01-22 | $14.53 | $14.53 | 19,600 | — | — |
| 2013-01-18 | $14.72 | $14.72 | 30,700 | — | — |
| 2013-01-17 | $14.50 | $14.50 | 35,600 | — | — |
| 2013-01-16 | $14.54 | $14.54 | 41,900 | — | — |
| 2013-01-15 | $15.25 | $15.25 | 44,600 | — | — |
| 2013-01-14 | $15.37 | $15.37 | 44,300 | — | — |
| 2013-01-11 | $14.95 | $14.95 | 30,000 | — | — |
| 2013-01-10 | $14.98 | $14.98 | 31,200 | — | — |
| 2013-01-09 | $14.85 | $14.85 | 53,900 | — | — |
| 2013-01-08 | $14.43 | $14.43 | 27,600 | — | — |
| 2013-01-07 | $14.21 | $14.21 | 25,500 | — | — |
| 2013-01-04 | $13.84 | $13.84 | 10,700 | — | — |
| 2013-01-03 | $13.52 | $13.52 | 10,900 | — | — |
| 2013-01-02 | $13.19 | $13.19 | 29,600 | — | — |