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
- 1999-05-13 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 | $16.35 | $20.89 | 13,900 | — | — |
| 2013-12-30 | $16.17 | $20.66 | 2,200 | — | — |
| 2013-12-27 | $16.25 | $20.76 | 4,800 | — | — |
| 2013-12-26 | $15.95 | $20.38 | 17,800 | — | — |
| 2013-12-24 | $15.90 | $20.31 | 1,500 | — | — |
| 2013-12-23 | $16.18 | $20.67 | 4,200 | — | — |
| 2013-12-20 | $16.41 | $20.97 | 10,500 | — | — |
| 2013-12-19 | $16.11 | $20.58 | 4,200 | — | — |
| 2013-12-18 | $16.00 | $20.44 | 9,400 | — | — |
| 2013-12-17 | $15.59 | $19.92 | 13,600 | — | — |
| 2013-12-16 | $15.76 | $20.14 | 10,600 | — | — |
| 2013-12-13 | $15.85 | $20.25 | 8,100 | — | — |
| 2013-12-12 | $15.83 | $20.22 | 7,100 | — | — |
| 2013-12-11 | $15.81 | $20.20 | 19,000 | — | — |
| 2013-12-10 | $16.02 | $20.47 | 6,400 | — | — |
| 2013-12-09 | $16.26 | $20.77 | 25,800 | — | — |
| 2013-12-06 | $16.36 | $20.90 | 16,400 | — | — |
| 2013-12-05 | $16.15 | $20.63 | 15,000 | — | — |
| 2013-12-04 | $16.38 | $20.93 | 10,900 | — | — |
| 2013-12-03 | $16.29 | $20.81 | 42,800 | — | — |
| 2013-12-02 | $16.23 | $20.74 | 21,700 | — | — |
| 2013-11-29 | $16.46 | $21.03 | 2,400 | — | — |
| 2013-11-27 | $16.22 | $20.72 | 12,300 | — | — |
| 2013-11-26 | $16.36 | $20.90 | 10,000 | — | — |
| 2013-11-25 | $16.72 | $21.36 | 16,100 | — | — |
| 2013-11-22 | $16.96 | $21.67 | 15,100 | — | — |
| 2013-11-21 | $16.46 | $21.03 | 15,200 | — | — |
| 2013-11-20 | $16.83 | $21.50 | 10,200 | — | — |
| 2013-11-19 | $16.97 | $21.68 | 11,800 | — | — |
| 2013-11-18 | $16.89 | $21.58 | 18,200 | — | — |
| 2013-11-15 | $16.75 | $21.40 | 9,100 | — | — |
| 2013-11-14 | $16.88 | $21.57 | 12,600 | — | — |
| 2013-11-13 | $17.08 | $21.82 | 13,900 | — | — |
| 2013-11-12 | $16.81 | $21.48 | 11,700 | — | — |
| 2013-11-11 | $17.47 | $22.32 | 6,400 | — | — |
| 2013-11-08 | $16.95 | $21.66 | 13,500 | — | — |
| 2013-11-07 | $16.98 | $21.69 | 18,000 | — | — |
| 2013-11-06 | $17.01 | $21.73 | 8,000 | — | — |
| 2013-11-05 | $16.89 | $21.58 | 39,800 | — | — |
| 2013-11-04 | $16.45 | $21.02 | 15,200 | — | — |
| 2013-11-01 | $16.49 | $21.07 | 17,200 | — | — |
| 2013-10-31 | $16.73 | $21.37 | 17,800 | — | — |
| 2013-10-30 | $16.12 | $20.59 | 19,300 | — | — |
| 2013-10-29 | $16.14 | $20.62 | 39,000 | — | — |
| 2013-10-28 | $15.91 | $20.33 | 17,500 | — | — |
| 2013-10-25 | $16.09 | $20.56 | 15,100 | — | — |
| 2013-10-24 | $16.75 | $21.40 | 15,300 | — | — |
| 2013-10-23 | $17.13 | $21.89 | 7,300 | — | — |
| 2013-10-22 | $17.29 | $22.09 | 7,600 | — | — |
| 2013-10-21 | $17.40 | $22.23 | 13,300 | — | — |
| 2013-10-18 | $17.58 | $22.46 | 16,400 | — | — |
| 2013-10-17 | $17.65 | $22.55 | 16,100 | — | — |
| 2013-10-16 | $17.05 | $21.78 | 22,200 | — | — |
| 2013-10-15 | $17.50 | $22.36 | 29,900 | — | — |
| 2013-10-14 | $16.98 | $21.69 | 30,000 | — | — |
| 2013-10-11 | $16.48 | $21.05 | 28,700 | — | — |
| 2013-10-10 | $16.44 | $21.00 | 29,900 | — | — |
| 2013-10-09 | $16.71 | $21.35 | 15,700 | — | — |
| 2013-10-08 | $16.70 | $21.34 | 17,000 | — | — |
| 2013-10-07 | $16.69 | $21.32 | 22,000 | — | — |
| 2013-10-04 | $16.90 | $21.59 | 34,400 | — | — |
| 2013-10-03 | $17.60 | $22.49 | 18,200 | — | — |
| 2013-10-02 | $17.57 | $22.45 | 14,000 | — | — |
| 2013-10-01 | $17.40 | $22.23 | 8,600 | — | — |
| 2013-09-30 | $17.45 | $22.29 | 4,400 | — | — |
| 2013-09-27 | $17.41 | $22.24 | 12,500 | — | — |
| 2013-09-26 | $17.46 | $22.31 | 7,900 | — | — |
| 2013-09-25 | $17.72 | $22.64 | 13,300 | — | — |
| 2013-09-24 | $17.57 | $22.45 | 4,600 | — | — |
| 2013-09-23 | $17.15 | $21.91 | 21,900 | — | — |
| 2013-09-20 | $16.82 | $21.49 | 51,200 | — | — |
| 2013-09-19 | $16.60 | $21.21 | 48,100 | — | — |
| 2013-09-18 | $16.45 | $21.02 | 33,200 | — | — |
| 2013-09-17 | $16.35 | $20.89 | 36,400 | — | — |
| 2013-09-16 | $16.64 | $21.26 | 55,400 | — | — |
| 2013-09-13 | $16.55 | $21.14 | 34,300 | — | — |
| 2013-09-12 | $16.71 | $21.35 | 21,300 | — | — |
| 2013-09-11 | $16.50 | $21.08 | 36,000 | — | — |
| 2013-09-10 | $16.26 | $20.77 | 42,700 | — | — |
| 2013-09-09 | $16.07 | $20.53 | 30,700 | — | — |
| 2013-09-06 | $16.10 | $20.57 | 16,400 | — | — |
| 2013-09-05 | $16.67 | $21.30 | 33,500 | — | — |
| 2013-09-04 | $16.28 | $20.80 | 18,600 | — | — |
| 2013-09-03 | $16.37 | $20.91 | 22,300 | — | — |
| 2013-08-30 | $16.27 | $20.79 | 48,500 | — | — |
| 2013-08-29 | $16.19 | $20.68 | 17,700 | — | — |
| 2013-08-28 | $16.12 | $20.59 | 23,100 | — | — |
| 2013-08-27 | $15.90 | $20.31 | 31,900 | — | — |
| 2013-08-26 | $15.89 | $20.30 | 5,900 | — | — |
| 2013-08-23 | $15.86 | $20.26 | 12,300 | — | — |
| 2013-08-22 | $16.18 | $20.67 | 16,300 | — | — |
| 2013-08-21 | $15.87 | $20.28 | 8,500 | — | — |
| 2013-08-20 | $15.99 | $20.43 | 16,400 | — | — |
| 2013-08-19 | $15.98 | $20.42 | 1,400 | — | — |
| 2013-08-16 | $15.86 | $20.26 | 5,800 | — | — |
| 2013-08-15 | $15.95 | $20.38 | 6,200 | — | — |
| 2013-08-14 | $15.85 | $20.25 | 6,000 | — | — |
| 2013-08-13 | $15.85 | $20.25 | 7,000 | — | — |
| 2013-08-12 | $15.85 | $20.25 | 43,500 | — | — |
| 2013-08-09 | $15.72 | $20.08 | 9,100 | — | — |
| 2013-08-08 | $15.65 | $19.99 | 10,700 | — | — |
| 2013-08-07 | $15.37 | $19.64 | 4,900 | — | — |
| 2013-08-06 | $15.53 | $19.84 | 67,000 | — | — |
| 2013-08-05 | $15.35 | $19.61 | 13,000 | — | — |
| 2013-08-02 | $15.61 | $19.94 | 4,300 | — | — |
| 2013-08-01 | $15.49 | $19.79 | 21,000 | — | — |
| 2013-07-31 | $14.81 | $18.92 | 9,800 | — | — |
| 2013-07-30 | $14.43 | $18.44 | 17,100 | — | — |
| 2013-07-29 | $14.25 | $18.21 | 3,700 | — | — |
| 2013-07-26 | $14.49 | $18.51 | 11,900 | — | — |
| 2013-07-25 | $14.55 | $18.59 | 12,400 | — | — |
| 2013-07-24 | $14.37 | $18.36 | 20,500 | — | — |
| 2013-07-23 | $14.13 | $18.05 | 29,800 | — | — |
| 2013-07-22 | $13.68 | $17.48 | 28,500 | — | — |
| 2013-07-19 | $13.45 | $17.18 | 24,200 | — | — |
| 2013-07-18 | $13.54 | $17.30 | 4,300 | — | — |
| 2013-07-17 | $13.41 | $17.13 | 14,100 | — | — |
| 2013-07-16 | $13.77 | $17.59 | 9,300 | — | — |
| 2013-07-15 | $13.49 | $17.23 | 14,300 | — | — |
| 2013-07-12 | $13.50 | $17.25 | 6,600 | — | — |
| 2013-07-11 | $13.70 | $17.50 | 24,400 | — | — |
| 2013-07-10 | $13.44 | $17.17 | 13,300 | — | — |
| 2013-07-09 | $13.45 | $17.18 | 9,200 | — | — |
| 2013-07-08 | $13.51 | $17.26 | 12,700 | — | — |
| 2013-07-05 | $13.87 | $17.72 | 9,100 | — | — |
| 2013-07-03 | $13.79 | $17.62 | 4,400 | — | — |
| 2013-07-02 | $13.82 | $17.66 | 11,700 | — | — |
| 2013-07-01 | $13.50 | $17.25 | 9,000 | — | — |
| 2013-06-28 | $12.68 | $16.20 | 74,400 | — | — |
| 2013-06-27 | $13.50 | $17.25 | 9,500 | — | — |
| 2013-06-26 | $13.80 | $17.63 | 14,200 | — | — |
| 2013-06-25 | $13.55 | $17.31 | 2,800 | — | — |
| 2013-06-24 | $13.80 | $17.63 | 13,500 | — | — |
| 2013-06-21 | $13.50 | $17.25 | 20,000 | — | — |
| 2013-06-20 | $13.50 | $17.25 | 6,200 | — | — |
| 2013-06-19 | $13.89 | $17.75 | 20,900 | — | — |
| 2013-06-18 | $13.00 | $16.61 | 9,000 | — | — |
| 2013-06-17 | $14.05 | $17.95 | 8,000 | — | — |
| 2013-06-14 | $14.90 | $19.04 | 2,700 | — | — |
| 2013-06-13 | $14.75 | $18.84 | 9,800 | — | — |
| 2013-06-12 | $14.37 | $18.36 | 8,100 | — | — |
| 2013-06-11 | $14.41 | $18.41 | 16,200 | — | — |
| 2013-06-10 | $14.41 | $18.41 | 15,100 | — | — |
| 2013-06-07 | $14.11 | $18.03 | 12,900 | — | — |
| 2013-06-06 | $14.25 | $18.21 | 18,300 | — | — |
| 2013-06-05 | $14.48 | $18.50 | 23,800 | — | — |
| 2013-06-04 | $14.68 | $18.76 | 14,100 | — | — |
| 2013-06-03 | $14.81 | $18.92 | 11,500 | — | — |
| 2013-05-31 | $15.80 | $20.19 | 35,400 | — | — |
| 2013-05-30 | $15.50 | $19.80 | 7,400 | — | — |
| 2013-05-29 | $15.30 | $19.55 | 7,700 | — | — |
| 2013-05-28 | $15.18 | $19.39 | 25,200 | — | — |
| 2013-05-24 | $14.92 | $19.06 | 36,200 | — | — |
| 2013-05-23 | $15.39 | $19.66 | 16,700 | — | — |
| 2013-05-22 | $15.60 | $19.93 | 18,800 | — | — |
| 2013-05-21 | $15.72 | $20.08 | 5,100 | — | — |
| 2013-05-20 | $15.80 | $20.19 | 10,600 | — | — |
| 2013-05-17 | $15.88 | $20.29 | 3,400 | — | — |
| 2013-05-16 | $15.86 | $20.26 | 4,900 | — | — |
| 2013-05-15 | $16.08 | $20.54 | 34,900 | — | — |
| 2013-05-14 | $15.98 | $20.42 | 10,000 | — | — |
| 2013-05-13 | $15.80 | $20.19 | 11,100 | — | — |
| 2013-05-10 | $15.69 | $20.05 | 9,800 | — | — |
| 2013-05-09 | $15.67 | $20.02 | 13,300 | — | — |
| 2013-05-08 | $15.99 | $20.43 | 13,700 | — | — |
| 2013-05-07 | $15.50 | $19.80 | 13,600 | — | — |
| 2013-05-06 | $15.37 | $19.64 | 9,300 | — | — |
| 2013-05-03 | $15.09 | $19.28 | 13,500 | — | — |
| 2013-05-02 | $14.98 | $19.14 | 7,800 | — | — |
| 2013-05-01 | $14.92 | $19.06 | 29,600 | — | — |
| 2013-04-30 | $14.84 | $18.96 | 9,200 | — | — |
| 2013-04-29 | $14.81 | $18.92 | 3,100 | — | — |
| 2013-04-26 | $14.84 | $18.96 | 5,100 | — | — |
| 2013-04-25 | $15.05 | $19.23 | 8,800 | — | — |
| 2013-04-24 | $15.05 | $19.23 | 5,800 | — | — |
| 2013-04-23 | $15.05 | $19.23 | 7,600 | — | — |
| 2013-04-22 | $14.98 | $19.14 | 7,600 | — | — |
| 2013-04-19 | $14.99 | $19.15 | 8,700 | — | — |
| 2013-04-18 | $14.70 | $18.78 | 16,400 | — | — |
| 2013-04-17 | $14.99 | $19.15 | 5,000 | — | — |
| 2013-04-16 | $15.00 | $19.16 | 5,800 | — | — |
| 2013-04-15 | $14.72 | $18.81 | 16,000 | — | — |
| 2013-04-12 | $14.85 | $18.97 | 15,700 | — | — |
| 2013-04-11 | $14.99 | $19.15 | 8,200 | — | — |
| 2013-04-10 | $14.90 | $19.04 | 8,500 | — | — |
| 2013-04-09 | $14.80 | $18.91 | 10,400 | — | — |
| 2013-04-08 | $14.81 | $18.92 | 14,900 | — | — |
| 2013-04-05 | $14.63 | $18.69 | 3,800 | — | — |
| 2013-04-04 | $14.74 | $18.83 | 4,100 | — | — |
| 2013-04-03 | $14.80 | $18.91 | 11,600 | — | — |
| 2013-04-02 | $14.80 | $18.91 | 11,700 | — | — |
| 2013-04-01 | $14.67 | $18.74 | 26,500 | — | — |
| 2013-03-28 | $14.79 | $18.90 | 12,500 | — | — |
| 2013-03-27 | $14.79 | $18.90 | 8,700 | — | — |
| 2013-03-26 | $14.75 | $18.84 | 2,900 | — | — |
| 2013-03-25 | $14.64 | $18.70 | 8,400 | — | — |
| 2013-03-22 | $14.80 | $18.91 | 7,900 | — | — |
| 2013-03-21 | $14.80 | $18.91 | 14,000 | — | — |
| 2013-03-20 | $14.79 | $18.90 | 4,500 | — | — |
| 2013-03-19 | $14.33 | $18.31 | 5,200 | — | — |
| 2013-03-18 | $14.59 | $18.64 | 5,800 | — | — |
| 2013-03-15 | $13.97 | $17.85 | 31,800 | — | — |
| 2013-03-14 | $14.77 | $18.87 | 2,600 | — | — |
| 2013-03-13 | $14.70 | $18.78 | 20,300 | — | — |
| 2013-03-12 | $14.56 | $18.60 | 2,900 | — | — |
| 2013-03-11 | $14.52 | $18.55 | 8,500 | — | — |
| 2013-03-08 | $14.86 | $18.99 | 39,100 | — | — |
| 2013-03-07 | $14.85 | $18.97 | 14,800 | — | — |
| 2013-03-06 | $14.56 | $18.60 | 6,300 | — | — |
| 2013-03-05 | $14.78 | $18.88 | 6,100 | — | — |
| 2013-03-04 | $14.64 | $18.70 | 11,200 | — | — |
| 2013-03-01 | $14.35 | $18.33 | 13,100 | — | — |
| 2013-02-28 | $14.15 | $18.08 | 15,600 | — | — |
| 2013-02-27 | $14.43 | $18.44 | 7,600 | — | — |
| 2013-02-26 | $14.45 | $18.46 | 4,900 | — | — |
| 2013-02-25 | $14.50 | $18.53 | 7,600 | — | — |
| 2013-02-22 | $14.56 | $18.60 | 12,000 | — | — |
| 2013-02-21 | $14.50 | $18.53 | 34,500 | — | — |
| 2013-02-20 | $14.60 | $18.65 | 21,200 | — | — |
| 2013-02-19 | $14.51 | $18.54 | 12,900 | — | — |
| 2013-02-15 | $14.45 | $18.46 | 27,400 | — | — |
| 2013-02-14 | $14.58 | $18.63 | 11,100 | — | — |
| 2013-02-13 | $14.73 | $18.82 | 10,600 | — | — |
| 2013-02-12 | $14.60 | $18.65 | 11,100 | — | — |
| 2013-02-11 | $14.75 | $18.84 | 22,800 | — | — |
| 2013-02-08 | $14.86 | $18.99 | 11,800 | — | — |
| 2013-02-07 | $14.85 | $18.97 | 26,700 | — | — |
| 2013-02-06 | $14.80 | $18.91 | 164,700 | — | — |
| 2013-02-05 | $14.49 | $18.51 | 21,800 | — | — |
| 2013-02-04 | $13.75 | $17.57 | 35,100 | — | — |
| 2013-02-01 | $13.00 | $16.61 | 22,500 | — | — |
| 2013-01-31 | $12.38 | $15.82 | 35,400 | — | — |
| 2013-01-30 | $12.25 | $15.65 | 12,900 | — | — |
| 2013-01-29 | $12.40 | $15.84 | 14,000 | — | — |
| 2013-01-28 | $12.38 | $15.82 | 26,800 | — | — |
| 2013-01-25 | $11.32 | $14.46 | 10,700 | — | — |
| 2013-01-24 | $11.22 | $14.33 | 42,600 | — | — |
| 2013-01-23 | $11.02 | $14.08 | 8,500 | — | — |
| 2013-01-22 | $10.96 | $14.00 | 7,100 | — | — |
| 2013-01-18 | $11.00 | $14.05 | 3,700 | — | — |
| 2013-01-17 | $10.79 | $13.79 | 3,200 | — | — |
| 2013-01-16 | $10.50 | $13.41 | 9,800 | — | — |
| 2013-01-15 | $10.49 | $13.40 | 5,600 | — | — |
| 2013-01-14 | $10.53 | $13.45 | 4,000 | — | — |
| 2013-01-11 | $10.43 | $13.33 | 10,300 | — | — |
| 2013-01-10 | $10.43 | $13.33 | 6,900 | — | — |
| 2013-01-09 | $10.20 | $13.03 | 8,900 | — | — |
| 2013-01-08 | $10.14 | $12.95 | 25,300 | — | — |
| 2013-01-07 | $10.29 | $13.15 | 8,700 | — | — |
| 2013-01-04 | $10.32 | $13.18 | 10,400 | — | — |
| 2013-01-03 | $10.23 | $13.07 | 6,200 | — | — |
| 2013-01-02 | $9.98 | $12.75 | 24,100 | — | — |