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
- 2010-05-05 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 | $16.82 | $21.14 | 55,900 | — | — |
| 2013-12-30 | $16.93 | $21.28 | 18,700 | — | — |
| 2013-12-27 | $17.00 | $21.37 | 36,400 | — | — |
| 2013-12-26 | $16.97 | $21.33 | 36,200 | — | — |
| 2013-12-24 | $17.00 | $21.37 | 22,600 | — | — |
| 2013-12-23 | $16.97 | $21.33 | 69,700 | — | — |
| 2013-12-20 | $16.75 | $21.06 | 122,300 | — | — |
| 2013-12-19 | $16.71 | $21.01 | 31,900 | — | — |
| 2013-12-18 | $16.99 | $21.09 | 50,400 | — | — |
| 2013-12-17 | $16.85 | $20.92 | 97,100 | — | — |
| 2013-12-16 | $16.87 | $20.94 | 46,900 | — | — |
| 2013-12-13 | $16.43 | $20.39 | 124,600 | — | — |
| 2013-12-12 | $16.17 | $20.07 | 76,300 | — | — |
| 2013-12-11 | $16.52 | $20.51 | 101,100 | — | — |
| 2013-12-10 | $16.56 | $20.56 | 59,400 | — | — |
| 2013-12-09 | $16.51 | $20.49 | 28,200 | — | — |
| 2013-12-06 | $16.40 | $20.36 | 52,600 | — | — |
| 2013-12-05 | $16.14 | $20.03 | 21,000 | — | — |
| 2013-12-04 | $15.84 | $19.66 | 55,700 | — | — |
| 2013-12-03 | $16.00 | $19.86 | 67,500 | — | — |
| 2013-12-02 | $15.82 | $19.64 | 45,200 | — | — |
| 2013-11-29 | $15.94 | $19.79 | 24,300 | — | — |
| 2013-11-27 | $15.87 | $19.70 | 32,600 | — | — |
| 2013-11-26 | $15.46 | $19.19 | 39,900 | — | — |
| 2013-11-25 | $15.41 | $19.13 | 46,400 | — | — |
| 2013-11-22 | $15.42 | $19.14 | 48,100 | — | — |
| 2013-11-21 | $15.37 | $19.08 | 51,800 | — | — |
| 2013-11-20 | $15.31 | $19.00 | 33,200 | — | — |
| 2013-11-19 | $15.36 | $19.07 | 46,400 | — | — |
| 2013-11-18 | $15.26 | $18.94 | 22,300 | — | — |
| 2013-11-15 | $15.29 | $18.98 | 40,200 | — | — |
| 2013-11-14 | $15.35 | $19.05 | 42,200 | — | — |
| 2013-11-13 | $15.42 | $19.14 | 24,900 | — | — |
| 2013-11-12 | $15.28 | $18.97 | 30,600 | — | — |
| 2013-11-11 | $15.26 | $18.94 | 64,400 | — | — |
| 2013-11-08 | $15.24 | $18.92 | 141,500 | — | — |
| 2013-11-07 | $14.94 | $18.54 | 88,800 | — | — |
| 2013-11-06 | $15.16 | $18.82 | 68,000 | — | — |
| 2013-11-05 | $15.31 | $19.00 | 76,600 | — | — |
| 2013-11-04 | $15.44 | $19.17 | 66,700 | — | — |
| 2013-11-01 | $15.36 | $19.07 | 125,600 | — | — |
| 2013-10-31 | $15.17 | $18.83 | 49,200 | — | — |
| 2013-10-30 | $15.25 | $18.93 | 81,000 | — | — |
| 2013-10-29 | $15.23 | $18.90 | 42,900 | — | — |
| 2013-10-28 | $15.33 | $19.03 | 25,300 | — | — |
| 2013-10-25 | $15.28 | $18.97 | 24,500 | — | — |
| 2013-10-24 | $15.25 | $18.93 | 47,000 | — | — |
| 2013-10-23 | $15.11 | $18.76 | 32,600 | — | — |
| 2013-10-22 | $15.10 | $18.74 | 36,800 | — | — |
| 2013-10-21 | $14.88 | $18.47 | 38,800 | — | — |
| 2013-10-18 | $14.88 | $18.47 | 67,700 | — | — |
| 2013-10-17 | $15.05 | $18.68 | 35,600 | — | — |
| 2013-10-16 | $14.86 | $18.45 | 23,400 | — | — |
| 2013-10-15 | $14.92 | $18.52 | 33,200 | — | — |
| 2013-10-14 | $15.10 | $18.74 | 34,400 | — | — |
| 2013-10-11 | $15.04 | $18.67 | 93,000 | — | — |
| 2013-10-10 | $14.83 | $18.41 | 34,900 | — | — |
| 2013-10-09 | $14.66 | $18.20 | 39,700 | — | — |
| 2013-10-08 | $14.47 | $17.96 | 79,600 | — | — |
| 2013-10-07 | $14.50 | $18.00 | 26,600 | — | — |
| 2013-10-04 | $14.59 | $18.11 | 38,000 | — | — |
| 2013-10-03 | $14.50 | $18.00 | 42,100 | — | — |
| 2013-10-02 | $14.65 | $18.18 | 68,000 | — | — |
| 2013-10-01 | $14.57 | $18.09 | 72,500 | — | — |
| 2013-09-30 | $14.73 | $18.28 | 89,200 | — | — |
| 2013-09-27 | $14.67 | $18.21 | 124,100 | — | — |
| 2013-09-26 | $14.84 | $18.42 | 41,100 | — | — |
| 2013-09-25 | $14.84 | $18.42 | 71,700 | — | — |
| 2013-09-24 | $14.90 | $18.50 | 50,500 | — | — |
| 2013-09-23 | $14.86 | $18.45 | 40,900 | — | — |
| 2013-09-20 | $14.87 | $18.46 | 130,300 | — | — |
| 2013-09-19 | $14.93 | $18.53 | 35,000 | — | — |
| 2013-09-18 | $14.98 | $18.59 | 60,300 | — | — |
| 2013-09-17 | $14.95 | $18.30 | 51,700 | — | — |
| 2013-09-16 | $14.88 | $18.21 | 25,000 | — | — |
| 2013-09-13 | $14.78 | $18.09 | 33,600 | — | — |
| 2013-09-12 | $14.78 | $18.09 | 35,700 | — | — |
| 2013-09-11 | $14.71 | $18.01 | 38,800 | — | — |
| 2013-09-10 | $14.74 | $18.04 | 52,400 | — | — |
| 2013-09-09 | $14.80 | $18.12 | 30,800 | — | — |
| 2013-09-06 | $14.66 | $17.94 | 57,100 | — | — |
| 2013-09-05 | $14.26 | $17.45 | 26,600 | — | — |
| 2013-09-04 | $14.31 | $17.52 | 16,100 | — | — |
| 2013-09-03 | $14.17 | $17.34 | 36,100 | — | — |
| 2013-08-30 | $14.06 | $17.21 | 84,600 | — | — |
| 2013-08-29 | $14.46 | $17.70 | 27,800 | — | — |
| 2013-08-28 | $14.38 | $17.60 | 91,100 | — | — |
| 2013-08-27 | $14.72 | $18.02 | 52,400 | — | — |
| 2013-08-26 | $15.06 | $18.43 | 46,700 | — | — |
| 2013-08-23 | $15.22 | $18.63 | 60,600 | — | — |
| 2013-08-22 | $15.07 | $18.45 | 38,700 | — | — |
| 2013-08-21 | $14.68 | $17.97 | 18,400 | — | — |
| 2013-08-20 | $14.77 | $18.08 | 28,600 | — | — |
| 2013-08-19 | $14.71 | $18.01 | 34,700 | — | — |
| 2013-08-16 | $14.81 | $18.13 | 38,900 | — | — |
| 2013-08-15 | $14.68 | $17.97 | 60,600 | — | — |
| 2013-08-14 | $14.70 | $17.99 | 33,200 | — | — |
| 2013-08-13 | $14.87 | $18.20 | 36,300 | — | — |
| 2013-08-12 | $14.93 | $18.27 | 43,700 | — | — |
| 2013-08-09 | $14.79 | $18.10 | 33,700 | — | — |
| 2013-08-08 | $14.60 | $17.87 | 25,100 | — | — |
| 2013-08-07 | $14.28 | $17.48 | 51,900 | — | — |
| 2013-08-06 | $14.36 | $17.58 | 50,800 | — | — |
| 2013-08-05 | $14.72 | $18.02 | 24,100 | — | — |
| 2013-08-02 | $14.88 | $18.21 | 97,100 | — | — |
| 2013-08-01 | $14.57 | $17.83 | 44,500 | — | — |
| 2013-07-31 | $14.37 | $17.59 | 55,000 | — | — |
| 2013-07-30 | $14.34 | $17.55 | 31,600 | — | — |
| 2013-07-29 | $14.22 | $17.41 | 19,200 | — | — |
| 2013-07-26 | $14.53 | $17.78 | 24,400 | — | — |
| 2013-07-25 | $14.76 | $18.07 | 56,100 | — | — |
| 2013-07-24 | $14.55 | $17.81 | 37,400 | — | — |
| 2013-07-23 | $14.59 | $17.86 | 48,000 | — | — |
| 2013-07-22 | $14.74 | $18.04 | 69,000 | — | — |
| 2013-07-19 | $14.50 | $17.75 | 34,000 | — | — |
| 2013-07-18 | $14.49 | $17.74 | 25,200 | — | — |
| 2013-07-17 | $14.35 | $17.56 | 47,000 | — | — |
| 2013-07-16 | $14.50 | $17.75 | 55,200 | — | — |
| 2013-07-15 | $14.50 | $17.75 | 52,800 | — | — |
| 2013-07-12 | $14.39 | $17.61 | 25,600 | — | — |
| 2013-07-11 | $14.50 | $17.75 | 105,400 | — | — |
| 2013-07-10 | $14.38 | $17.60 | 55,100 | — | — |
| 2013-07-09 | $14.24 | $17.43 | 66,200 | — | — |
| 2013-07-08 | $14.09 | $17.25 | 41,800 | — | — |
| 2013-07-05 | $13.94 | $17.06 | 39,600 | — | — |
| 2013-07-03 | $13.61 | $16.66 | 12,600 | — | — |
| 2013-07-02 | $13.56 | $16.60 | 51,700 | — | — |
| 2013-07-01 | $13.53 | $16.56 | 71,500 | — | — |
| 2013-06-28 | $12.98 | $15.89 | 651,300 | — | — |
| 2013-06-27 | $13.42 | $16.43 | 107,600 | — | — |
| 2013-06-26 | $13.45 | $16.46 | 38,300 | — | — |
| 2013-06-25 | $13.33 | $16.32 | 55,800 | — | — |
| 2013-06-24 | $13.05 | $15.97 | 85,900 | — | — |
| 2013-06-21 | $12.90 | $15.79 | 217,100 | — | — |
| 2013-06-20 | $13.20 | $16.16 | 74,400 | — | — |
| 2013-06-19 | $13.38 | $16.38 | 40,000 | — | — |
| 2013-06-18 | $13.48 | $16.50 | 59,700 | — | — |
| 2013-06-17 | $13.48 | $16.50 | 47,100 | — | — |
| 2013-06-14 | $13.50 | $16.52 | 36,600 | — | — |
| 2013-06-13 | $13.68 | $16.49 | 35,900 | — | — |
| 2013-06-12 | $13.68 | $16.49 | 38,400 | — | — |
| 2013-06-11 | $13.67 | $16.48 | 36,200 | — | — |
| 2013-06-10 | $13.69 | $16.50 | 18,400 | — | — |
| 2013-06-07 | $13.70 | $16.52 | 20,000 | — | — |
| 2013-06-06 | $13.67 | $16.48 | 30,900 | — | — |
| 2013-06-05 | $13.71 | $16.53 | 23,800 | — | — |
| 2013-06-04 | $13.86 | $16.71 | 55,600 | — | — |
| 2013-06-03 | $13.89 | $16.74 | 125,500 | — | — |
| 2013-05-31 | $13.98 | $16.85 | 70,700 | — | — |
| 2013-05-30 | $14.50 | $17.48 | 106,700 | — | — |
| 2013-05-29 | $14.50 | $17.48 | 44,800 | — | — |
| 2013-05-28 | $14.51 | $17.49 | 64,300 | — | — |
| 2013-05-24 | $14.42 | $17.38 | 27,400 | — | — |
| 2013-05-23 | $14.42 | $17.38 | 27,600 | — | — |
| 2013-05-22 | $14.10 | $17.00 | 36,100 | — | — |
| 2013-05-21 | $14.07 | $16.96 | 40,600 | — | — |
| 2013-05-20 | $14.36 | $17.31 | 35,500 | — | — |
| 2013-05-17 | $14.15 | $17.06 | 49,700 | — | — |
| 2013-05-16 | $14.08 | $16.97 | 29,200 | — | — |
| 2013-05-15 | $14.05 | $16.94 | 28,900 | — | — |
| 2013-05-14 | $13.81 | $16.65 | 33,100 | — | — |
| 2013-05-13 | $13.75 | $16.58 | 23,800 | — | — |
| 2013-05-10 | $13.99 | $16.86 | 28,900 | — | — |
| 2013-05-09 | $13.80 | $16.64 | 39,500 | — | — |
| 2013-05-08 | $14.00 | $16.88 | 47,400 | — | — |
| 2013-05-07 | $14.34 | $17.29 | 77,000 | — | — |
| 2013-05-06 | $13.93 | $16.79 | 44,700 | — | — |
| 2013-05-03 | $14.13 | $17.03 | 44,800 | — | — |
| 2013-05-02 | $13.61 | $16.41 | 41,200 | — | — |
| 2013-05-01 | $13.22 | $15.94 | 111,100 | — | — |
| 2013-04-30 | $13.99 | $16.86 | 45,200 | — | — |
| 2013-04-29 | $13.84 | $16.68 | 33,700 | — | — |
| 2013-04-26 | $13.76 | $16.59 | 51,600 | — | — |
| 2013-04-25 | $13.74 | $16.56 | 26,400 | — | — |
| 2013-04-24 | $13.89 | $16.74 | 29,800 | — | — |
| 2013-04-23 | $13.67 | $16.48 | 38,600 | — | — |
| 2013-04-22 | $13.48 | $16.25 | 47,900 | — | — |
| 2013-04-19 | $13.69 | $16.50 | 55,200 | — | — |
| 2013-04-18 | $13.35 | $16.09 | 43,100 | — | — |
| 2013-04-17 | $13.26 | $15.98 | 70,800 | — | — |
| 2013-04-16 | $13.12 | $15.82 | 93,700 | — | — |
| 2013-04-15 | $13.01 | $15.68 | 129,200 | — | — |
| 2013-04-12 | $13.73 | $16.55 | 36,200 | — | — |
| 2013-04-11 | $13.96 | $16.83 | 39,100 | — | — |
| 2013-04-10 | $13.91 | $16.77 | 55,900 | — | — |
| 2013-04-09 | $13.25 | $15.97 | 25,100 | — | — |
| 2013-04-08 | $13.48 | $16.25 | 54,500 | — | — |
| 2013-04-05 | $13.32 | $16.06 | 67,600 | — | — |
| 2013-04-04 | $13.34 | $16.08 | 47,300 | — | — |
| 2013-04-03 | $13.25 | $15.97 | 53,500 | — | — |
| 2013-04-02 | $13.49 | $16.26 | 85,200 | — | — |
| 2013-04-01 | $13.55 | $16.33 | 66,400 | — | — |
| 2013-03-28 | $13.82 | $16.66 | 111,500 | — | — |
| 2013-03-27 | $14.20 | $17.12 | 27,600 | — | — |
| 2013-03-26 | $14.16 | $17.07 | 24,200 | — | — |
| 2013-03-25 | $14.10 | $17.00 | 64,000 | — | — |
| 2013-03-22 | $13.95 | $16.82 | 21,700 | — | — |
| 2013-03-21 | $13.74 | $16.56 | 101,000 | — | — |
| 2013-03-20 | $13.65 | $16.46 | 98,800 | — | — |
| 2013-03-19 | $13.88 | $16.73 | 51,500 | — | — |
| 2013-03-18 | $13.95 | $16.82 | 141,700 | — | — |
| 2013-03-15 | $14.44 | $17.41 | 56,600 | — | — |
| 2013-03-14 | $14.46 | $17.18 | 75,600 | — | — |
| 2013-03-13 | $14.40 | $17.11 | 46,200 | — | — |
| 2013-03-12 | $14.27 | $16.96 | 57,500 | — | — |
| 2013-03-11 | $14.40 | $17.11 | 76,400 | — | — |
| 2013-03-08 | $14.46 | $17.18 | 63,400 | — | — |
| 2013-03-07 | $14.50 | $17.23 | 49,400 | — | — |
| 2013-03-06 | $14.40 | $17.11 | 30,900 | — | — |
| 2013-03-05 | $14.50 | $17.23 | 55,800 | — | — |
| 2013-03-04 | $14.33 | $17.03 | 33,300 | — | — |
| 2013-03-01 | $14.24 | $16.92 | 53,600 | — | — |
| 2013-02-28 | $14.22 | $16.90 | 39,800 | — | — |
| 2013-02-27 | $14.25 | $16.93 | 55,800 | — | — |
| 2013-02-26 | $14.17 | $16.84 | 30,600 | — | — |
| 2013-02-25 | $13.94 | $16.56 | 94,100 | — | — |
| 2013-02-22 | $14.19 | $16.86 | 36,300 | — | — |
| 2013-02-21 | $14.02 | $16.66 | 32,300 | — | — |
| 2013-02-20 | $14.02 | $16.66 | 77,200 | — | — |
| 2013-02-19 | $14.14 | $16.80 | 122,400 | — | — |
| 2013-02-15 | $14.04 | $16.68 | 65,000 | — | — |
| 2013-02-14 | $13.93 | $16.55 | 147,200 | — | — |
| 2013-02-13 | $14.01 | $16.65 | 71,300 | — | — |
| 2013-02-12 | $14.24 | $16.92 | 100,900 | — | — |
| 2013-02-11 | $14.06 | $16.71 | 100,200 | — | — |
| 2013-02-08 | $13.87 | $16.48 | 189,700 | — | — |
| 2013-02-07 | $13.91 | $16.53 | 176,000 | — | — |
| 2013-02-06 | $13.47 | $16.01 | 95,900 | — | — |
| 2013-02-05 | $12.95 | $15.39 | 94,300 | — | — |
| 2013-02-04 | $13.06 | $15.52 | 50,600 | — | — |
| 2013-02-01 | $13.50 | $16.04 | 91,500 | — | — |
| 2013-01-31 | $13.18 | $15.66 | 68,000 | — | — |
| 2013-01-30 | $13.07 | $15.53 | 81,900 | — | — |
| 2013-01-29 | $13.08 | $15.54 | 88,300 | — | — |
| 2013-01-28 | $13.07 | $15.53 | 73,900 | — | — |
| 2013-01-25 | $13.00 | $15.45 | 152,500 | — | — |
| 2013-01-24 | $12.82 | $15.23 | 1,047,500 | — | — |
| 2013-01-23 | $13.04 | $15.49 | 147,200 | — | — |
| 2013-01-22 | $13.07 | $15.53 | 143,500 | — | — |
| 2013-01-18 | $13.06 | $15.52 | 67,000 | — | — |
| 2013-01-17 | $13.08 | $15.54 | 71,600 | — | — |
| 2013-01-16 | $13.16 | $15.64 | 115,300 | — | — |
| 2013-01-15 | $13.28 | $15.78 | 108,000 | — | — |
| 2013-01-14 | $12.88 | $15.30 | 137,800 | — | — |
| 2013-01-11 | $13.12 | $15.59 | 221,600 | — | — |
| 2013-01-10 | $13.32 | $15.83 | 174,800 | — | — |
| 2013-01-09 | $12.95 | $15.39 | 397,300 | — | — |
| 2013-01-08 | $14.14 | $16.80 | 79,700 | — | — |
| 2013-01-07 | $14.12 | $16.78 | 45,000 | — | — |
| 2013-01-04 | $14.41 | $17.12 | 57,900 | — | — |
| 2013-01-03 | $14.46 | $17.18 | 104,000 | — | — |
| 2013-01-02 | $14.78 | $17.56 | 177,900 | — | — |