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
- 2012-02-02 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 | $18.64 | $18.64 | 1,142,900 | — | — |
| 2013-12-30 | $19.05 | $19.05 | 739,900 | — | — |
| 2013-12-27 | $19.59 | $19.59 | 358,000 | — | — |
| 2013-12-26 | $19.18 | $19.18 | 426,700 | — | — |
| 2013-12-24 | $19.40 | $19.40 | 169,800 | — | — |
| 2013-12-23 | $19.16 | $19.16 | 679,900 | — | — |
| 2013-12-20 | $19.83 | $19.83 | 1,440,100 | — | — |
| 2013-12-19 | $18.97 | $18.97 | 520,600 | — | — |
| 2013-12-18 | $18.91 | $18.91 | 1,199,800 | — | — |
| 2013-12-17 | $18.67 | $18.67 | 1,475,900 | — | — |
| 2013-12-16 | $18.43 | $18.43 | 977,100 | — | — |
| 2013-12-13 | $18.67 | $18.67 | 1,116,700 | — | — |
| 2013-12-12 | $18.98 | $18.98 | 1,109,600 | — | — |
| 2013-12-11 | $19.77 | $19.77 | 710,700 | — | — |
| 2013-12-10 | $20.33 | $20.33 | 813,400 | — | — |
| 2013-12-09 | $20.82 | $20.82 | 1,270,800 | — | — |
| 2013-12-06 | $20.87 | $20.87 | 1,802,000 | — | — |
| 2013-12-05 | $22.38 | $22.38 | 563,200 | — | — |
| 2013-12-04 | $22.31 | $22.31 | 685,500 | — | — |
| 2013-12-03 | $22.18 | $22.18 | 771,900 | — | — |
| 2013-12-02 | $21.65 | $21.65 | 1,246,700 | — | — |
| 2013-11-29 | $21.79 | $21.79 | 730,900 | — | — |
| 2013-11-27 | $22.80 | $22.80 | 894,300 | — | — |
| 2013-11-26 | $23.72 | $23.72 | 838,600 | — | — |
| 2013-11-25 | $22.58 | $22.58 | 625,900 | — | — |
| 2013-11-22 | $22.89 | $22.89 | 705,500 | — | — |
| 2013-11-21 | $22.21 | $22.21 | 896,700 | — | — |
| 2013-11-20 | $21.27 | $21.27 | 600,000 | — | — |
| 2013-11-19 | $20.88 | $20.88 | 980,000 | — | — |
| 2013-11-18 | $20.85 | $20.85 | 1,228,500 | — | — |
| 2013-11-15 | $22.25 | $22.25 | 991,500 | — | — |
| 2013-11-14 | $21.76 | $21.76 | 1,677,400 | — | — |
| 2013-11-13 | $20.61 | $20.61 | 598,400 | — | — |
| 2013-11-12 | $20.23 | $20.23 | 1,112,100 | — | — |
| 2013-11-11 | $20.98 | $20.98 | 1,010,300 | — | — |
| 2013-11-08 | $20.42 | $20.42 | 1,617,700 | — | — |
| 2013-11-07 | $18.99 | $18.99 | 3,138,200 | — | — |
| 2013-11-06 | $18.08 | $18.08 | 1,054,100 | — | — |
| 2013-11-05 | $18.77 | $18.77 | 492,700 | — | — |
| 2013-11-04 | $18.70 | $18.70 | 1,997,900 | — | — |
| 2013-11-01 | $18.29 | $18.29 | 1,291,600 | — | — |
| 2013-10-31 | $18.41 | $18.41 | 1,585,900 | — | — |
| 2013-10-30 | $18.94 | $18.94 | 708,400 | — | — |
| 2013-10-29 | $19.29 | $19.29 | 360,200 | — | — |
| 2013-10-28 | $19.06 | $19.06 | 504,100 | — | — |
| 2013-10-25 | $19.41 | $19.41 | 487,300 | — | — |
| 2013-10-24 | $19.54 | $19.54 | 772,100 | — | — |
| 2013-10-23 | $18.60 | $18.60 | 1,238,000 | — | — |
| 2013-10-22 | $20.28 | $20.28 | 1,224,700 | — | — |
| 2013-10-21 | $21.08 | $21.08 | 1,554,500 | — | — |
| 2013-10-18 | $21.00 | $21.00 | 1,243,600 | — | — |
| 2013-10-17 | $20.16 | $20.16 | 1,523,100 | — | — |
| 2013-10-16 | $19.45 | $19.45 | 1,828,100 | — | — |
| 2013-10-15 | $18.41 | $18.41 | 1,314,100 | — | — |
| 2013-10-14 | $18.10 | $18.10 | 1,393,200 | — | — |
| 2013-10-11 | $17.27 | $17.27 | 947,100 | — | — |
| 2013-10-10 | $16.60 | $16.60 | 464,600 | — | — |
| 2013-10-09 | $16.03 | $16.03 | 862,800 | — | — |
| 2013-10-08 | $16.16 | $16.16 | 541,200 | — | — |
| 2013-10-07 | $16.33 | $16.33 | 545,400 | — | — |
| 2013-10-04 | $17.06 | $17.06 | 826,100 | — | — |
| 2013-10-03 | $16.34 | $16.34 | 587,800 | — | — |
| 2013-10-02 | $16.54 | $16.54 | 669,200 | — | — |
| 2013-10-01 | $16.85 | $16.85 | 646,900 | — | — |
| 2013-09-30 | $16.33 | $16.33 | 1,297,300 | — | — |
| 2013-09-27 | $16.73 | $16.73 | 392,800 | — | — |
| 2013-09-26 | $16.82 | $16.82 | 583,200 | — | — |
| 2013-09-25 | $16.95 | $16.95 | 911,800 | — | — |
| 2013-09-24 | $16.94 | $16.94 | 925,000 | — | — |
| 2013-09-23 | $16.93 | $16.93 | 649,300 | — | — |
| 2013-09-20 | $16.51 | $16.51 | 2,600,600 | — | — |
| 2013-09-19 | $16.57 | $16.57 | 870,100 | — | — |
| 2013-09-18 | $16.94 | $16.94 | 581,600 | — | — |
| 2013-09-17 | $16.95 | $16.95 | 587,500 | — | — |
| 2013-09-16 | $16.59 | $16.59 | 579,300 | — | — |
| 2013-09-13 | $16.93 | $16.93 | 890,400 | — | — |
| 2013-09-12 | $16.69 | $16.69 | 1,457,800 | — | — |
| 2013-09-11 | $16.31 | $16.31 | 894,600 | — | — |
| 2013-09-10 | $15.99 | $15.99 | 633,200 | — | — |
| 2013-09-09 | $15.95 | $15.95 | 1,191,900 | — | — |
| 2013-09-06 | $15.70 | $15.70 | 2,082,500 | — | — |
| 2013-09-05 | $15.35 | $15.35 | 7,408,500 | — | — |
| 2013-09-04 | $15.79 | $15.79 | 2,165,100 | — | — |
| 2013-09-03 | $17.10 | $17.10 | 473,700 | — | — |
| 2013-08-30 | $16.94 | $16.94 | 622,000 | — | — |
| 2013-08-29 | $17.19 | $17.19 | 506,700 | — | — |
| 2013-08-28 | $17.42 | $17.42 | 490,800 | — | — |
| 2013-08-27 | $17.49 | $17.49 | 393,800 | — | — |
| 2013-08-26 | $17.80 | $17.80 | 773,200 | — | — |
| 2013-08-23 | $17.47 | $17.47 | 393,800 | — | — |
| 2013-08-22 | $17.48 | $17.48 | 361,400 | — | — |
| 2013-08-21 | $17.29 | $17.29 | 269,800 | — | — |
| 2013-08-20 | $17.34 | $17.34 | 573,300 | — | — |
| 2013-08-19 | $16.77 | $16.77 | 471,800 | — | — |
| 2013-08-16 | $17.03 | $17.03 | 691,400 | — | — |
| 2013-08-15 | $15.96 | $15.96 | 353,500 | — | — |
| 2013-08-14 | $15.90 | $15.90 | 194,300 | — | — |
| 2013-08-13 | $15.98 | $15.98 | 345,900 | — | — |
| 2013-08-12 | $15.88 | $15.88 | 465,700 | — | — |
| 2013-08-09 | $14.50 | $14.50 | 672,400 | — | — |
| 2013-08-08 | $15.49 | $15.49 | 588,800 | — | — |
| 2013-08-07 | $13.55 | $13.55 | 193,200 | — | — |
| 2013-08-06 | $13.50 | $13.50 | 290,400 | — | — |
| 2013-08-05 | $13.41 | $13.41 | 186,000 | — | — |
| 2013-08-02 | $13.26 | $13.26 | 167,500 | — | — |
| 2013-08-01 | $13.17 | $13.17 | 329,200 | — | — |
| 2013-07-31 | $13.10 | $13.10 | 229,800 | — | — |
| 2013-07-30 | $13.05 | $13.05 | 185,600 | — | — |
| 2013-07-29 | $13.02 | $13.02 | 39,200 | — | — |
| 2013-07-26 | $13.03 | $13.03 | 203,900 | — | — |
| 2013-07-25 | $12.89 | $12.89 | 208,400 | — | — |
| 2013-07-24 | $12.83 | $12.83 | 233,600 | — | — |
| 2013-07-23 | $13.01 | $13.01 | 317,700 | — | — |
| 2013-07-22 | $12.78 | $12.78 | 294,100 | — | — |
| 2013-07-19 | $12.53 | $12.53 | 229,400 | — | — |
| 2013-07-18 | $12.45 | $12.45 | 537,800 | — | — |
| 2013-07-17 | $11.78 | $11.78 | 382,800 | — | — |
| 2013-07-16 | $11.68 | $11.68 | 183,400 | — | — |
| 2013-07-15 | $11.52 | $11.52 | 218,600 | — | — |
| 2013-07-12 | $11.76 | $11.76 | 198,800 | — | — |
| 2013-07-11 | $11.69 | $11.69 | 292,400 | — | — |
| 2013-07-10 | $11.70 | $11.70 | 603,200 | — | — |
| 2013-07-09 | $11.72 | $11.72 | 457,900 | — | — |
| 2013-07-08 | $11.70 | $11.70 | 367,200 | — | — |
| 2013-07-05 | $12.17 | $12.17 | 180,300 | — | — |
| 2013-07-03 | $12.00 | $12.00 | 64,500 | — | — |
| 2013-07-02 | $11.94 | $11.94 | 262,200 | — | — |
| 2013-07-01 | $12.04 | $12.04 | 451,400 | — | — |
| 2013-06-28 | $11.98 | $11.98 | 3,921,500 | — | — |
| 2013-06-27 | $11.89 | $11.89 | 540,200 | — | — |
| 2013-06-26 | $11.96 | $11.96 | 915,100 | — | — |
| 2013-06-25 | $12.08 | $12.08 | 938,800 | — | — |
| 2013-06-24 | $12.02 | $12.02 | 658,200 | — | — |
| 2013-06-21 | $11.53 | $11.53 | 285,000 | — | — |
| 2013-06-20 | $11.17 | $11.17 | 439,300 | — | — |
| 2013-06-19 | $11.50 | $11.50 | 430,800 | — | — |
| 2013-06-18 | $11.52 | $11.52 | 345,600 | — | — |
| 2013-06-17 | $11.44 | $11.44 | 558,900 | — | — |
| 2013-06-14 | $10.82 | $10.82 | 185,400 | — | — |
| 2013-06-13 | $10.80 | $10.80 | 465,500 | — | — |
| 2013-06-12 | $10.31 | $10.31 | 208,400 | — | — |
| 2013-06-11 | $10.22 | $10.22 | 224,400 | — | — |
| 2013-06-10 | $10.24 | $10.24 | 222,400 | — | — |
| 2013-06-07 | $10.14 | $10.14 | 214,500 | — | — |
| 2013-06-06 | $10.03 | $10.03 | 269,400 | — | — |
| 2013-06-05 | $9.90 | $9.90 | 222,800 | — | — |
| 2013-06-04 | $9.90 | $9.90 | 139,000 | — | — |
| 2013-06-03 | $9.96 | $9.96 | 232,000 | — | — |
| 2013-05-31 | $9.98 | $9.98 | 292,900 | — | — |
| 2013-05-30 | $9.87 | $9.87 | 153,400 | — | — |
| 2013-05-29 | $9.92 | $9.92 | 245,500 | — | — |
| 2013-05-28 | $9.90 | $9.90 | 376,600 | — | — |
| 2013-05-24 | $9.60 | $9.60 | 147,900 | — | — |
| 2013-05-23 | $9.68 | $9.68 | 266,700 | — | — |
| 2013-05-22 | $9.52 | $9.52 | 282,300 | — | — |
| 2013-05-21 | $9.53 | $9.53 | 72,200 | — | — |
| 2013-05-20 | $9.60 | $9.60 | 142,000 | — | — |
| 2013-05-17 | $9.60 | $9.60 | 230,900 | — | — |
| 2013-05-16 | $9.56 | $9.56 | 113,700 | — | — |
| 2013-05-15 | $9.65 | $9.65 | 142,800 | — | — |
| 2013-05-14 | $9.62 | $9.62 | 230,600 | — | — |
| 2013-05-13 | $9.47 | $9.47 | 135,900 | — | — |
| 2013-05-10 | $9.53 | $9.53 | 199,600 | — | — |
| 2013-05-09 | $9.47 | $9.47 | 417,600 | — | — |
| 2013-05-08 | $9.73 | $9.73 | 155,900 | — | — |
| 2013-05-07 | $9.64 | $9.64 | 183,700 | — | — |
| 2013-05-06 | $9.57 | $9.57 | 162,500 | — | — |
| 2013-05-03 | $9.55 | $9.55 | 178,700 | — | — |
| 2013-05-02 | $9.46 | $9.46 | 239,200 | — | — |
| 2013-05-01 | $9.41 | $9.41 | 315,000 | — | — |
| 2013-04-30 | $9.87 | $9.87 | 266,100 | — | — |
| 2013-04-29 | $9.97 | $9.97 | 455,300 | — | — |
| 2013-04-26 | $9.88 | $9.88 | 156,400 | — | — |
| 2013-04-25 | $9.79 | $9.79 | 481,600 | — | — |
| 2013-04-24 | $9.98 | $9.98 | 346,400 | — | — |
| 2013-04-23 | $9.67 | $9.67 | 764,600 | — | — |
| 2013-04-22 | $9.63 | $9.63 | 275,500 | — | — |
| 2013-04-19 | $9.33 | $9.33 | 217,400 | — | — |
| 2013-04-18 | $9.37 | $9.37 | 899,600 | — | — |
| 2013-04-17 | $8.85 | $8.85 | 488,200 | — | — |
| 2013-04-16 | $8.95 | $8.95 | 266,600 | — | — |
| 2013-04-15 | $8.52 | $8.52 | 437,000 | — | — |
| 2013-04-12 | $8.79 | $8.79 | 171,200 | — | — |
| 2013-04-11 | $8.83 | $8.83 | 222,200 | — | — |
| 2013-04-10 | $8.80 | $8.80 | 222,400 | — | — |
| 2013-04-09 | $8.64 | $8.64 | 130,000 | — | — |
| 2013-04-08 | $8.66 | $8.66 | 183,800 | — | — |
| 2013-04-05 | $8.49 | $8.49 | 179,000 | — | — |
| 2013-04-04 | $8.58 | $8.58 | 145,200 | — | — |
| 2013-04-03 | $8.55 | $8.55 | 284,200 | — | — |
| 2013-04-02 | $8.65 | $8.65 | 147,200 | — | — |
| 2013-04-01 | $8.81 | $8.81 | 164,500 | — | — |
| 2013-03-28 | $8.86 | $8.86 | 92,900 | — | — |
| 2013-03-27 | $8.92 | $8.92 | 124,200 | — | — |
| 2013-03-26 | $8.90 | $8.90 | 173,300 | — | — |
| 2013-03-25 | $8.87 | $8.87 | 228,900 | — | — |
| 2013-03-22 | $8.84 | $8.84 | 150,900 | — | — |
| 2013-03-21 | $8.80 | $8.80 | 238,100 | — | — |
| 2013-03-20 | $8.86 | $8.86 | 246,100 | — | — |
| 2013-03-19 | $8.83 | $8.83 | 231,800 | — | — |
| 2013-03-18 | $8.81 | $8.81 | 244,400 | — | — |
| 2013-03-15 | $8.86 | $8.86 | 419,400 | — | — |
| 2013-03-14 | $8.80 | $8.80 | 520,500 | — | — |
| 2013-03-13 | $8.02 | $8.02 | 140,400 | — | — |
| 2013-03-12 | $8.18 | $8.18 | 73,300 | — | — |
| 2013-03-11 | $8.20 | $8.20 | 159,300 | — | — |
| 2013-03-08 | $8.21 | $8.21 | 240,100 | — | — |
| 2013-03-07 | $8.13 | $8.13 | 164,500 | — | — |
| 2013-03-06 | $7.82 | $7.82 | 137,000 | — | — |
| 2013-03-05 | $7.78 | $7.78 | 213,000 | — | — |
| 2013-03-04 | $7.74 | $7.74 | 606,600 | — | — |
| 2013-03-01 | $7.76 | $7.76 | 159,000 | — | — |
| 2013-02-28 | $7.81 | $7.81 | 143,200 | — | — |
| 2013-02-27 | $8.03 | $8.03 | 87,300 | — | — |
| 2013-02-26 | $7.89 | $7.89 | 153,600 | — | — |
| 2013-02-25 | $7.77 | $7.77 | 196,300 | — | — |
| 2013-02-22 | $8.06 | $8.06 | 181,500 | — | — |
| 2013-02-21 | $8.02 | $8.02 | 169,000 | — | — |
| 2013-02-20 | $7.78 | $7.78 | 313,300 | — | — |
| 2013-02-19 | $8.06 | $8.06 | 128,100 | — | — |
| 2013-02-15 | $8.03 | $8.03 | 115,800 | — | — |
| 2013-02-14 | $8.06 | $8.06 | 149,600 | — | — |
| 2013-02-13 | $7.99 | $7.99 | 276,900 | — | — |
| 2013-02-12 | $8.05 | $8.05 | 137,400 | — | — |
| 2013-02-11 | $7.99 | $7.99 | 236,900 | — | — |
| 2013-02-08 | $8.17 | $8.17 | 111,800 | — | — |
| 2013-02-07 | $7.94 | $7.94 | 115,500 | — | — |
| 2013-02-06 | $8.01 | $8.01 | 194,500 | — | — |
| 2013-02-05 | $7.94 | $7.94 | 155,700 | — | — |
| 2013-02-04 | $7.72 | $7.72 | 161,000 | — | — |
| 2013-02-01 | $7.80 | $7.80 | 168,000 | — | — |
| 2013-01-31 | $7.90 | $7.90 | 117,300 | — | — |
| 2013-01-30 | $7.86 | $7.86 | 208,700 | — | — |
| 2013-01-29 | $7.96 | $7.96 | 165,400 | — | — |
| 2013-01-28 | $8.01 | $8.01 | 221,900 | — | — |
| 2013-01-25 | $8.02 | $8.02 | 113,600 | — | — |
| 2013-01-24 | $8.04 | $8.04 | 120,900 | — | — |
| 2013-01-23 | $7.92 | $7.92 | 326,100 | — | — |
| 2013-01-22 | $8.05 | $8.05 | 177,100 | — | — |
| 2013-01-18 | $8.07 | $8.07 | 79,400 | — | — |
| 2013-01-17 | $8.25 | $8.25 | 121,200 | — | — |
| 2013-01-16 | $8.10 | $8.10 | 246,600 | — | — |
| 2013-01-15 | $8.18 | $8.18 | 248,200 | — | — |
| 2013-01-14 | $7.99 | $7.99 | 184,900 | — | — |
| 2013-01-11 | $8.20 | $8.20 | 124,900 | — | — |
| 2013-01-10 | $8.29 | $8.29 | 82,600 | — | — |
| 2013-01-09 | $8.26 | $8.26 | 109,500 | — | — |
| 2013-01-08 | $8.42 | $8.42 | 157,100 | — | — |
| 2013-01-07 | $8.33 | $8.33 | 89,000 | — | — |
| 2013-01-04 | $8.36 | $8.36 | 299,600 | — | — |
| 2013-01-03 | $8.40 | $8.40 | 383,900 | — | — |
| 2013-01-02 | $8.05 | $8.05 | 325,900 | — | — |