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
- 2012-03-15 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 | $16.99 | $16.99 | 21,100 | — | — |
| 2013-12-30 | $17.00 | $17.00 | 46,600 | — | — |
| 2013-12-27 | $16.53 | $16.53 | 16,700 | — | — |
| 2013-12-26 | $16.48 | $16.48 | 18,700 | — | — |
| 2013-12-24 | $16.29 | $16.29 | 24,400 | — | — |
| 2013-12-23 | $16.08 | $16.08 | 74,000 | — | — |
| 2013-12-20 | $15.57 | $15.57 | 79,500 | — | — |
| 2013-12-19 | $15.19 | $15.19 | 30,700 | — | — |
| 2013-12-18 | $15.14 | $15.14 | 18,400 | — | — |
| 2013-12-17 | $14.74 | $14.74 | 5,200 | — | — |
| 2013-12-16 | $14.90 | $14.90 | 24,900 | — | — |
| 2013-12-13 | $14.41 | $14.41 | 15,700 | — | — |
| 2013-12-12 | $14.38 | $14.38 | 15,500 | — | — |
| 2013-12-11 | $14.87 | $14.87 | 16,800 | — | — |
| 2013-12-10 | $15.26 | $15.26 | 16,700 | — | — |
| 2013-12-09 | $15.98 | $15.98 | 0 | — | — |
| 2013-12-06 | $15.71 | $15.71 | 7,900 | — | — |
| 2013-12-05 | $15.23 | $15.23 | 5,900 | — | — |
| 2013-12-04 | $15.32 | $15.32 | 10,800 | — | — |
| 2013-12-03 | $15.44 | $15.44 | 13,500 | — | — |
| 2013-12-02 | $15.55 | $15.55 | 12,000 | — | — |
| 2013-11-29 | $16.00 | $16.00 | 11,400 | — | — |
| 2013-11-27 | $15.98 | $15.98 | 14,500 | — | — |
| 2013-11-26 | $15.89 | $15.89 | 25,300 | — | — |
| 2013-11-25 | $15.18 | $15.18 | 20,900 | — | — |
| 2013-11-22 | $15.15 | $15.15 | 15,800 | — | — |
| 2013-11-21 | $15.00 | $15.00 | 20,300 | — | — |
| 2013-11-20 | $13.99 | $13.99 | 11,800 | — | — |
| 2013-11-19 | $13.59 | $13.59 | 108,500 | — | — |
| 2013-11-18 | $14.52 | $14.52 | 25,300 | — | — |
| 2013-11-15 | $15.11 | $15.11 | 20,600 | — | — |
| 2013-11-14 | $15.08 | $15.08 | 9,100 | — | — |
| 2013-11-13 | $15.65 | $15.65 | 13,800 | — | — |
| 2013-11-12 | $15.67 | $15.67 | 2,600 | — | — |
| 2013-11-11 | $15.73 | $15.73 | 17,100 | — | — |
| 2013-11-08 | $15.72 | $15.72 | 21,400 | — | — |
| 2013-11-07 | $15.54 | $15.54 | 28,900 | — | — |
| 2013-11-06 | $16.10 | $16.10 | 26,800 | — | — |
| 2013-11-05 | $16.73 | $16.73 | 75,100 | — | — |
| 2013-11-04 | $17.42 | $17.42 | 60,600 | — | — |
| 2013-11-01 | $17.06 | $17.06 | 63,000 | — | — |
| 2013-10-31 | $17.27 | $17.27 | 15,200 | — | — |
| 2013-10-30 | $17.65 | $17.65 | 94,400 | — | — |
| 2013-10-29 | $18.16 | $18.16 | 12,100 | — | — |
| 2013-10-28 | $18.06 | $18.06 | 8,800 | — | — |
| 2013-10-25 | $18.05 | $18.05 | 22,200 | — | — |
| 2013-10-24 | $18.12 | $18.12 | 14,100 | — | — |
| 2013-10-23 | $18.04 | $18.04 | 26,900 | — | — |
| 2013-10-22 | $18.00 | $18.00 | 24,400 | — | — |
| 2013-10-21 | $17.96 | $17.96 | 48,900 | — | — |
| 2013-10-18 | $17.34 | $17.34 | 23,300 | — | — |
| 2013-10-17 | $17.06 | $17.06 | 25,600 | — | — |
| 2013-10-16 | $16.90 | $16.90 | 25,800 | — | — |
| 2013-10-15 | $16.48 | $16.48 | 17,000 | — | — |
| 2013-10-14 | $16.85 | $16.85 | 15,800 | — | — |
| 2013-10-11 | $16.85 | $16.85 | 18,300 | — | — |
| 2013-10-10 | $16.72 | $16.72 | 25,300 | — | — |
| 2013-10-09 | $16.31 | $16.31 | 16,900 | — | — |
| 2013-10-08 | $16.31 | $16.31 | 151,100 | — | — |
| 2013-10-07 | $17.75 | $17.75 | 12,600 | — | — |
| 2013-10-04 | $17.78 | $17.78 | 26,400 | — | — |
| 2013-10-03 | $17.86 | $17.86 | 50,000 | — | — |
| 2013-10-02 | $17.80 | $17.80 | 50,900 | — | — |
| 2013-10-01 | $17.48 | $17.48 | 41,500 | — | — |
| 2013-09-30 | $17.02 | $17.02 | 15,100 | — | — |
| 2013-09-27 | $17.21 | $17.21 | 26,400 | — | — |
| 2013-09-26 | $16.75 | $16.75 | 14,800 | — | — |
| 2013-09-25 | $16.53 | $16.53 | 71,900 | — | — |
| 2013-09-24 | $16.85 | $16.85 | 37,100 | — | — |
| 2013-09-23 | $16.60 | $16.60 | 78,700 | — | — |
| 2013-09-20 | $16.34 | $16.34 | 105,600 | — | — |
| 2013-09-19 | $16.70 | $16.70 | 77,500 | — | — |
| 2013-09-18 | $16.50 | $16.50 | 48,800 | — | — |
| 2013-09-17 | $16.41 | $16.41 | 28,300 | — | — |
| 2013-09-16 | $16.08 | $16.08 | 57,700 | — | — |
| 2013-09-13 | $16.56 | $16.56 | 31,600 | — | — |
| 2013-09-12 | $16.71 | $16.71 | 18,200 | — | — |
| 2013-09-11 | $16.89 | $16.89 | 77,700 | — | — |
| 2013-09-10 | $16.97 | $16.97 | 92,200 | — | — |
| 2013-09-09 | $16.99 | $16.99 | 70,600 | — | — |
| 2013-09-06 | $16.71 | $16.71 | 28,600 | — | — |
| 2013-09-05 | $16.85 | $16.85 | 22,100 | — | — |
| 2013-09-04 | $16.70 | $16.70 | 14,200 | — | — |
| 2013-09-03 | $16.63 | $16.63 | 19,600 | — | — |
| 2013-08-30 | $16.36 | $16.36 | 34,200 | — | — |
| 2013-08-29 | $16.43 | $16.43 | 17,000 | — | — |
| 2013-08-28 | $15.99 | $15.99 | 7,000 | — | — |
| 2013-08-27 | $15.70 | $15.70 | 34,400 | — | — |
| 2013-08-26 | $16.61 | $16.61 | 14,300 | — | — |
| 2013-08-23 | $16.43 | $16.43 | 8,200 | — | — |
| 2013-08-22 | $16.16 | $16.16 | 20,700 | — | — |
| 2013-08-21 | $16.01 | $16.01 | 37,500 | — | — |
| 2013-08-20 | $16.04 | $16.04 | 16,700 | — | — |
| 2013-08-19 | $15.97 | $15.97 | 21,200 | — | — |
| 2013-08-16 | $15.99 | $15.99 | 28,700 | — | — |
| 2013-08-15 | $15.93 | $15.93 | 12,500 | — | — |
| 2013-08-14 | $16.65 | $16.65 | 26,800 | — | — |
| 2013-08-13 | $16.67 | $16.67 | 33,700 | — | — |
| 2013-08-12 | $16.21 | $16.21 | 23,300 | — | — |
| 2013-08-09 | $16.20 | $16.20 | 25,800 | — | — |
| 2013-08-08 | $16.00 | $16.00 | 96,100 | — | — |
| 2013-08-07 | $15.94 | $15.94 | 17,300 | — | — |
| 2013-08-06 | $16.15 | $16.15 | 18,300 | — | — |
| 2013-08-05 | $16.27 | $16.27 | 18,400 | — | — |
| 2013-08-02 | $16.32 | $16.32 | 78,500 | — | — |
| 2013-08-01 | $16.16 | $16.16 | 55,300 | — | — |
| 2013-07-31 | $16.03 | $16.03 | 144,500 | — | — |
| 2013-07-30 | $15.70 | $15.70 | 35,600 | — | — |
| 2013-07-29 | $15.33 | $15.33 | 31,300 | — | — |
| 2013-07-26 | $15.26 | $15.26 | 41,600 | — | — |
| 2013-07-25 | $15.76 | $15.76 | 96,200 | — | — |
| 2013-07-24 | $15.31 | $15.31 | 42,100 | — | — |
| 2013-07-23 | $15.03 | $15.03 | 42,500 | — | — |
| 2013-07-22 | $14.99 | $14.99 | 7,900 | — | — |
| 2013-07-19 | $14.80 | $14.80 | 18,600 | — | — |
| 2013-07-18 | $15.13 | $15.13 | 16,600 | — | — |
| 2013-07-17 | $14.88 | $14.88 | 18,500 | — | — |
| 2013-07-16 | $14.87 | $14.87 | 34,800 | — | — |
| 2013-07-15 | $14.82 | $14.82 | 15,100 | — | — |
| 2013-07-12 | $14.80 | $14.80 | 23,400 | — | — |
| 2013-07-11 | $14.94 | $14.94 | 37,100 | — | — |
| 2013-07-10 | $14.40 | $14.40 | 32,000 | — | — |
| 2013-07-09 | $13.59 | $13.59 | 39,200 | — | — |
| 2013-07-08 | $13.93 | $13.93 | 26,300 | — | — |
| 2013-07-05 | $14.27 | $14.27 | 18,200 | — | — |
| 2013-07-03 | $14.15 | $14.15 | 9,500 | — | — |
| 2013-07-02 | $13.99 | $13.99 | 54,800 | — | — |
| 2013-07-01 | $14.16 | $14.16 | 51,300 | — | — |
| 2013-06-28 | $14.60 | $14.60 | 714,100 | — | — |
| 2013-06-27 | $14.36 | $14.36 | 71,100 | — | — |
| 2013-06-26 | $13.86 | $13.86 | 27,700 | — | — |
| 2013-06-25 | $13.97 | $13.97 | 41,500 | — | — |
| 2013-06-24 | $13.76 | $13.76 | 30,500 | — | — |
| 2013-06-21 | $13.92 | $13.92 | 41,900 | — | — |
| 2013-06-20 | $13.95 | $13.95 | 33,300 | — | — |
| 2013-06-19 | $14.58 | $14.58 | 20,200 | — | — |
| 2013-06-18 | $14.65 | $14.65 | 43,500 | — | — |
| 2013-06-17 | $14.45 | $14.45 | 64,700 | — | — |
| 2013-06-14 | $13.96 | $13.96 | 202,400 | — | — |
| 2013-06-13 | $14.01 | $14.01 | 59,300 | — | — |
| 2013-06-12 | $13.72 | $13.72 | 193,100 | — | — |
| 2013-06-11 | $13.78 | $13.78 | 100,900 | — | — |
| 2013-06-10 | $14.00 | $14.00 | 142,600 | — | — |
| 2013-06-07 | $13.95 | $13.95 | 59,700 | — | — |
| 2013-06-06 | $13.77 | $13.77 | 58,600 | — | — |
| 2013-06-05 | $13.67 | $13.67 | 130,600 | — | — |
| 2013-06-04 | $13.82 | $13.82 | 74,300 | — | — |
| 2013-06-03 | $13.92 | $13.92 | 131,000 | — | — |
| 2013-05-31 | $13.93 | $13.93 | 168,400 | — | — |
| 2013-05-30 | $14.05 | $14.05 | 61,500 | — | — |
| 2013-05-29 | $13.95 | $13.95 | 78,100 | — | — |
| 2013-05-28 | $14.03 | $14.03 | 83,500 | — | — |
| 2013-05-24 | $13.89 | $13.89 | 59,400 | — | — |
| 2013-05-23 | $13.99 | $13.99 | 126,800 | — | — |
| 2013-05-22 | $14.08 | $14.08 | 86,700 | — | — |
| 2013-05-21 | $14.29 | $14.29 | 151,200 | — | — |
| 2013-05-20 | $13.82 | $13.82 | 103,600 | — | — |
| 2013-05-17 | $13.51 | $13.51 | 141,100 | — | — |
| 2013-05-16 | $14.00 | $14.00 | 174,700 | — | — |
| 2013-05-15 | $13.86 | $13.86 | 221,000 | — | — |
| 2013-05-14 | $13.60 | $13.60 | 47,700 | — | — |
| 2013-05-13 | $13.60 | $13.60 | 9,200 | — | — |
| 2013-05-10 | $13.60 | $13.60 | 30,000 | — | — |
| 2013-05-09 | $13.94 | $13.94 | 20,300 | — | — |
| 2013-05-08 | $13.99 | $13.99 | 35,200 | — | — |
| 2013-05-07 | $14.00 | $14.00 | 55,900 | — | — |
| 2013-05-06 | $13.97 | $13.97 | 33,800 | — | — |
| 2013-05-03 | $13.99 | $13.99 | 58,300 | — | — |
| 2013-05-02 | $13.72 | $13.72 | 203,900 | — | — |
| 2013-05-01 | $13.60 | $13.60 | 98,300 | — | — |
| 2013-04-30 | $14.03 | $14.03 | 10,000 | — | — |
| 2013-04-29 | $13.94 | $13.94 | 10,400 | — | — |
| 2013-04-26 | $13.89 | $13.89 | 8,500 | — | — |
| 2013-04-25 | $14.13 | $14.13 | 4,400 | — | — |
| 2013-04-24 | $14.10 | $14.10 | 23,700 | — | — |
| 2013-04-23 | $13.46 | $13.46 | 7,900 | — | — |
| 2013-04-22 | $13.19 | $13.19 | 13,500 | — | — |
| 2013-04-19 | $13.24 | $13.24 | 13,700 | — | — |
| 2013-04-18 | $13.38 | $13.38 | 42,900 | — | — |
| 2013-04-17 | $13.89 | $13.89 | 26,200 | — | — |
| 2013-04-16 | $14.34 | $14.34 | 60,400 | — | — |
| 2013-04-15 | $14.05 | $14.05 | 30,100 | — | — |
| 2013-04-12 | $14.21 | $14.21 | 12,200 | — | — |
| 2013-04-11 | $14.66 | $14.66 | 30,700 | — | — |
| 2013-04-10 | $14.61 | $14.61 | 47,800 | — | — |
| 2013-04-09 | $14.51 | $14.51 | 56,300 | — | — |
| 2013-04-08 | $13.82 | $13.82 | 24,200 | — | — |
| 2013-04-05 | $14.69 | $14.69 | 24,300 | — | — |
| 2013-04-04 | $14.94 | $14.94 | 44,800 | — | — |
| 2013-04-03 | $14.74 | $14.74 | 22,200 | — | — |
| 2013-04-02 | $15.37 | $15.37 | 14,500 | — | — |
| 2013-04-01 | $15.60 | $15.60 | 95,600 | — | — |
| 2013-03-28 | $16.07 | $16.07 | 16,000 | — | — |
| 2013-03-27 | $16.16 | $16.16 | 21,800 | — | — |
| 2013-03-26 | $16.24 | $16.24 | 30,500 | — | — |
| 2013-03-25 | $16.13 | $16.13 | 81,100 | — | — |
| 2013-03-22 | $16.11 | $16.11 | 8,500 | — | — |
| 2013-03-21 | $16.18 | $16.18 | 26,200 | — | — |
| 2013-03-20 | $16.22 | $16.22 | 18,500 | — | — |
| 2013-03-19 | $16.23 | $16.23 | 24,400 | — | — |
| 2013-03-18 | $16.20 | $16.20 | 35,200 | — | — |
| 2013-03-15 | $16.27 | $16.27 | 33,100 | — | — |
| 2013-03-14 | $16.31 | $16.31 | 57,900 | — | — |
| 2013-03-13 | $16.11 | $16.11 | 67,200 | — | — |
| 2013-03-12 | $16.11 | $16.11 | 19,000 | — | — |
| 2013-03-11 | $16.25 | $16.25 | 85,000 | — | — |
| 2013-03-08 | $16.53 | $16.53 | 28,200 | — | — |
| 2013-03-07 | $16.31 | $16.31 | 21,000 | — | — |
| 2013-03-06 | $16.32 | $16.32 | 69,700 | — | — |
| 2013-03-05 | $16.30 | $16.30 | 83,800 | — | — |
| 2013-03-04 | $16.59 | $16.59 | 47,000 | — | — |
| 2013-03-01 | $16.60 | $16.60 | 134,900 | — | — |
| 2013-02-28 | $16.20 | $16.20 | 56,900 | — | — |
| 2013-02-27 | $16.24 | $16.24 | 29,400 | — | — |
| 2013-02-26 | $16.36 | $16.36 | 19,000 | — | — |
| 2013-02-25 | $16.14 | $16.14 | 70,800 | — | — |
| 2013-02-22 | $16.57 | $16.57 | 25,900 | — | — |
| 2013-02-21 | $16.53 | $16.53 | 48,700 | — | — |
| 2013-02-20 | $16.63 | $16.63 | 72,900 | — | — |
| 2013-02-19 | $16.59 | $16.59 | 158,800 | — | — |
| 2013-02-15 | $16.63 | $16.63 | 80,400 | — | — |
| 2013-02-14 | $16.65 | $16.65 | 99,700 | — | — |
| 2013-02-13 | $16.61 | $16.61 | 51,700 | — | — |
| 2013-02-12 | $16.65 | $16.65 | 23,300 | — | — |
| 2013-02-11 | $16.66 | $16.66 | 68,500 | — | — |
| 2013-02-08 | $16.81 | $16.81 | 59,900 | — | — |
| 2013-02-07 | $16.65 | $16.65 | 48,100 | — | — |
| 2013-02-06 | $16.71 | $16.71 | 120,800 | — | — |
| 2013-02-05 | $16.70 | $16.70 | 60,100 | — | — |
| 2013-02-04 | $16.66 | $16.66 | 28,400 | — | — |
| 2013-02-01 | $16.82 | $16.82 | 60,800 | — | — |
| 2013-01-31 | $16.94 | $16.94 | 91,600 | — | — |
| 2013-01-30 | $16.74 | $16.74 | 77,400 | — | — |
| 2013-01-29 | $16.53 | $16.53 | 121,400 | — | — |
| 2013-01-28 | $16.51 | $16.51 | 111,400 | — | — |
| 2013-01-25 | $16.33 | $16.33 | 101,900 | — | — |
| 2013-01-24 | $16.13 | $16.13 | 184,600 | — | — |
| 2013-01-23 | $15.00 | $15.00 | 58,000 | — | — |
| 2013-01-22 | $14.90 | $14.90 | 37,100 | — | — |
| 2013-01-18 | $14.98 | $14.98 | 117,400 | — | — |
| 2013-01-17 | $14.97 | $14.97 | 64,400 | — | — |
| 2013-01-16 | $14.41 | $14.41 | 6,900 | — | — |
| 2013-01-15 | $14.45 | $14.45 | 29,900 | — | — |
| 2013-01-14 | $14.56 | $14.56 | 18,400 | — | — |
| 2013-01-11 | $15.00 | $15.00 | 35,000 | — | — |
| 2013-01-10 | $14.89 | $14.89 | 14,600 | — | — |
| 2013-01-09 | $14.95 | $14.95 | 9,900 | — | — |
| 2013-01-08 | $14.77 | $14.77 | 19,900 | — | — |
| 2013-01-07 | $14.41 | $14.41 | 6,300 | — | — |
| 2013-01-04 | $14.39 | $14.39 | 27,500 | — | — |
| 2013-01-03 | $14.29 | $14.29 | 115,400 | — | — |
| 2013-01-02 | $14.35 | $14.35 | 122,400 | — | — |