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
- 2000-12-15 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 | $14.33 | $15.83 | 108,500 | — | — |
| 2013-12-30 | $14.47 | $15.98 | 71,500 | — | — |
| 2013-12-27 | $14.55 | $16.07 | 88,700 | — | — |
| 2013-12-26 | $14.65 | $16.18 | 156,900 | — | — |
| 2013-12-24 | $14.44 | $15.95 | 88,900 | — | — |
| 2013-12-23 | $14.19 | $15.67 | 152,800 | — | — |
| 2013-12-20 | $13.77 | $15.21 | 552,400 | — | — |
| 2013-12-19 | $13.23 | $14.61 | 79,000 | — | — |
| 2013-12-18 | $13.47 | $14.88 | 124,100 | — | — |
| 2013-12-17 | $13.30 | $14.69 | 84,800 | — | — |
| 2013-12-16 | $13.48 | $14.89 | 88,300 | — | — |
| 2013-12-13 | $13.30 | $14.69 | 56,400 | — | — |
| 2013-12-12 | $13.25 | $14.64 | 63,400 | — | — |
| 2013-12-11 | $13.16 | $14.54 | 74,100 | — | — |
| 2013-12-10 | $13.39 | $14.79 | 103,600 | — | — |
| 2013-12-09 | $13.66 | $15.09 | 86,200 | — | — |
| 2013-12-06 | $13.71 | $15.14 | 57,600 | — | — |
| 2013-12-05 | $13.56 | $14.98 | 36,000 | — | — |
| 2013-12-04 | $13.51 | $14.92 | 89,900 | — | — |
| 2013-12-03 | $13.96 | $15.42 | 132,400 | — | — |
| 2013-12-02 | $13.95 | $15.41 | 182,800 | — | — |
| 2013-11-29 | $14.22 | $15.71 | 95,900 | — | — |
| 2013-11-27 | $14.04 | $15.51 | 78,600 | — | — |
| 2013-11-26 | $13.84 | $15.29 | 128,500 | — | — |
| 2013-11-25 | $13.83 | $15.28 | 156,700 | — | — |
| 2013-11-22 | $13.74 | $15.18 | 172,700 | — | — |
| 2013-11-21 | $13.39 | $14.79 | 78,300 | — | — |
| 2013-11-20 | $13.05 | $14.42 | 151,500 | — | — |
| 2013-11-19 | $12.90 | $14.25 | 60,200 | — | — |
| 2013-11-18 | $13.09 | $14.38 | 60,700 | — | — |
| 2013-11-15 | $12.99 | $14.27 | 64,200 | — | — |
| 2013-11-14 | $13.01 | $14.29 | 59,900 | — | — |
| 2013-11-13 | $13.12 | $14.41 | 92,900 | — | — |
| 2013-11-12 | $13.02 | $14.31 | 50,100 | — | — |
| 2013-11-11 | $12.83 | $14.10 | 197,000 | — | — |
| 2013-11-08 | $12.91 | $14.18 | 118,100 | — | — |
| 2013-11-07 | $12.64 | $13.89 | 50,900 | — | — |
| 2013-11-06 | $12.84 | $14.11 | 38,500 | — | — |
| 2013-11-05 | $12.96 | $14.24 | 83,300 | — | — |
| 2013-11-04 | $13.17 | $14.47 | 147,300 | — | — |
| 2013-11-01 | $12.97 | $14.25 | 181,700 | — | — |
| 2013-10-31 | $12.76 | $14.02 | 209,500 | — | — |
| 2013-10-30 | $12.95 | $14.23 | 139,000 | — | — |
| 2013-10-29 | $13.29 | $14.60 | 97,900 | — | — |
| 2013-10-28 | $13.07 | $14.36 | 121,500 | — | — |
| 2013-10-25 | $12.94 | $14.22 | 108,700 | — | — |
| 2013-10-24 | $12.94 | $14.22 | 175,700 | — | — |
| 2013-10-23 | $13.05 | $14.34 | 143,400 | — | — |
| 2013-10-22 | $13.06 | $14.35 | 136,700 | — | — |
| 2013-10-21 | $12.82 | $14.09 | 241,000 | — | — |
| 2013-10-18 | $12.89 | $14.16 | 257,700 | — | — |
| 2013-10-17 | $12.60 | $13.84 | 113,400 | — | — |
| 2013-10-16 | $12.58 | $13.82 | 112,600 | — | — |
| 2013-10-15 | $12.27 | $13.48 | 360,400 | — | — |
| 2013-10-14 | $12.28 | $13.49 | 189,000 | — | — |
| 2013-10-11 | $12.20 | $13.40 | 167,600 | — | — |
| 2013-10-10 | $12.02 | $13.21 | 219,200 | — | — |
| 2013-10-09 | $11.67 | $12.82 | 199,000 | — | — |
| 2013-10-08 | $11.68 | $12.83 | 199,800 | — | — |
| 2013-10-07 | $11.86 | $13.03 | 238,800 | — | — |
| 2013-10-04 | $11.96 | $13.14 | 202,900 | — | — |
| 2013-10-03 | $11.88 | $13.05 | 264,600 | — | — |
| 2013-10-02 | $12.10 | $13.29 | 838,500 | — | — |
| 2013-10-01 | $13.68 | $15.03 | 203,000 | — | — |
| 2013-09-30 | $13.57 | $14.91 | 211,800 | — | — |
| 2013-09-27 | $13.60 | $14.94 | 97,800 | — | — |
| 2013-09-26 | $13.49 | $14.82 | 77,200 | — | — |
| 2013-09-25 | $13.56 | $14.90 | 72,100 | — | — |
| 2013-09-24 | $13.74 | $15.10 | 107,000 | — | — |
| 2013-09-23 | $13.70 | $15.05 | 78,600 | — | — |
| 2013-09-20 | $13.86 | $15.23 | 396,900 | — | — |
| 2013-09-19 | $13.79 | $15.15 | 47,600 | — | — |
| 2013-09-18 | $13.69 | $15.04 | 72,600 | — | — |
| 2013-09-17 | $13.64 | $14.99 | 88,600 | — | — |
| 2013-09-16 | $13.55 | $14.89 | 132,700 | — | — |
| 2013-09-13 | $13.51 | $14.84 | 174,200 | — | — |
| 2013-09-12 | $13.13 | $14.43 | 101,200 | — | — |
| 2013-09-11 | $12.86 | $14.13 | 92,700 | — | — |
| 2013-09-10 | $12.85 | $14.12 | 113,900 | — | — |
| 2013-09-09 | $12.88 | $14.15 | 76,000 | — | — |
| 2013-09-06 | $12.56 | $13.80 | 111,400 | — | — |
| 2013-09-05 | $12.46 | $13.69 | 160,800 | — | — |
| 2013-09-04 | $12.36 | $13.58 | 70,300 | — | — |
| 2013-09-03 | $12.50 | $13.73 | 99,000 | — | — |
| 2013-08-30 | $12.24 | $13.45 | 161,000 | — | — |
| 2013-08-29 | $12.71 | $13.96 | 56,800 | — | — |
| 2013-08-28 | $12.62 | $13.87 | 70,100 | — | — |
| 2013-08-27 | $12.45 | $13.68 | 79,200 | — | — |
| 2013-08-26 | $12.78 | $14.04 | 61,000 | — | — |
| 2013-08-23 | $12.77 | $14.03 | 49,600 | — | — |
| 2013-08-22 | $12.91 | $14.18 | 66,500 | — | — |
| 2013-08-21 | $12.59 | $13.83 | 61,500 | — | — |
| 2013-08-20 | $12.93 | $14.21 | 34,600 | — | — |
| 2013-08-19 | $12.92 | $14.12 | 93,700 | — | — |
| 2013-08-16 | $12.96 | $14.16 | 82,000 | — | — |
| 2013-08-15 | $12.98 | $14.18 | 81,100 | — | — |
| 2013-08-14 | $13.62 | $14.88 | 69,400 | — | — |
| 2013-08-13 | $13.70 | $14.97 | 54,700 | — | — |
| 2013-08-12 | $13.73 | $15.00 | 45,600 | — | — |
| 2013-08-09 | $13.74 | $15.01 | 115,700 | — | — |
| 2013-08-08 | $13.67 | $14.94 | 118,800 | — | — |
| 2013-08-07 | $13.59 | $14.85 | 91,100 | — | — |
| 2013-08-06 | $13.72 | $14.99 | 86,800 | — | — |
| 2013-08-05 | $13.64 | $14.90 | 67,100 | — | — |
| 2013-08-02 | $13.53 | $14.78 | 100,200 | — | — |
| 2013-08-01 | $13.58 | $14.84 | 151,000 | — | — |
| 2013-07-31 | $13.30 | $14.53 | 153,100 | — | — |
| 2013-07-30 | $13.18 | $14.40 | 165,200 | — | — |
| 2013-07-29 | $13.03 | $14.24 | 186,900 | — | — |
| 2013-07-26 | $13.38 | $14.62 | 105,200 | — | — |
| 2013-07-25 | $13.50 | $14.75 | 182,200 | — | — |
| 2013-07-24 | $13.06 | $14.27 | 205,600 | — | — |
| 2013-07-23 | $13.21 | $14.44 | 119,600 | — | — |
| 2013-07-22 | $13.14 | $14.36 | 96,900 | — | — |
| 2013-07-19 | $13.07 | $14.28 | 186,600 | — | — |
| 2013-07-18 | $12.95 | $14.15 | 223,300 | — | — |
| 2013-07-17 | $12.67 | $13.85 | 426,100 | — | — |
| 2013-07-16 | $13.31 | $14.54 | 136,400 | — | — |
| 2013-07-15 | $13.26 | $14.49 | 96,700 | — | — |
| 2013-07-12 | $13.16 | $14.38 | 81,700 | — | — |
| 2013-07-11 | $13.02 | $14.23 | 98,900 | — | — |
| 2013-07-10 | $12.81 | $14.00 | 116,600 | — | — |
| 2013-07-09 | $12.81 | $14.00 | 137,500 | — | — |
| 2013-07-08 | $12.61 | $13.78 | 135,800 | — | — |
| 2013-07-05 | $12.34 | $13.48 | 85,800 | — | — |
| 2013-07-03 | $12.09 | $13.21 | 70,900 | — | — |
| 2013-07-02 | $12.06 | $13.18 | 159,400 | — | — |
| 2013-07-01 | $11.73 | $12.82 | 180,500 | — | — |
| 2013-06-28 | $11.60 | $12.68 | 650,800 | — | — |
| 2013-06-27 | $11.26 | $12.30 | 144,300 | — | — |
| 2013-06-26 | $11.11 | $12.14 | 97,100 | — | — |
| 2013-06-25 | $11.01 | $12.03 | 156,700 | — | — |
| 2013-06-24 | $10.99 | $12.01 | 111,600 | — | — |
| 2013-06-21 | $11.17 | $12.21 | 246,700 | — | — |
| 2013-06-20 | $11.05 | $12.07 | 120,900 | — | — |
| 2013-06-19 | $11.20 | $12.24 | 58,300 | — | — |
| 2013-06-18 | $11.47 | $12.53 | 64,000 | — | — |
| 2013-06-17 | $11.29 | $12.34 | 49,600 | — | — |
| 2013-06-14 | $11.28 | $12.33 | 143,400 | — | — |
| 2013-06-13 | $11.69 | $12.77 | 94,100 | — | — |
| 2013-06-12 | $11.22 | $12.26 | 61,700 | — | — |
| 2013-06-11 | $11.36 | $12.41 | 98,600 | — | — |
| 2013-06-10 | $11.46 | $12.52 | 68,500 | — | — |
| 2013-06-07 | $11.59 | $12.66 | 84,500 | — | — |
| 2013-06-06 | $11.44 | $12.50 | 76,300 | — | — |
| 2013-06-05 | $11.49 | $12.56 | 85,300 | — | — |
| 2013-06-04 | $11.69 | $12.77 | 159,500 | — | — |
| 2013-06-03 | $11.80 | $12.89 | 418,400 | — | — |
| 2013-05-31 | $10.96 | $11.98 | 925,100 | — | — |
| 2013-05-30 | $11.00 | $12.02 | 282,200 | — | — |
| 2013-05-29 | $10.95 | $11.97 | 1,053,100 | — | — |
| 2013-05-28 | $11.05 | $12.07 | 157,400 | — | — |
| 2013-05-24 | $10.98 | $12.00 | 49,800 | — | — |
| 2013-05-23 | $11.05 | $12.07 | 105,500 | — | — |
| 2013-05-22 | $11.08 | $12.11 | 141,800 | — | — |
| 2013-05-21 | $11.33 | $12.38 | 120,600 | — | — |
| 2013-05-20 | $11.36 | $12.41 | 302,600 | — | — |
| 2013-05-17 | $11.32 | $12.37 | 243,200 | — | — |
| 2013-05-16 | $11.21 | $12.25 | 187,500 | — | — |
| 2013-05-15 | $11.29 | $12.34 | 267,200 | — | — |
| 2013-05-14 | $11.24 | $12.28 | 207,400 | — | — |
| 2013-05-13 | $11.24 | $12.22 | 146,400 | — | — |
| 2013-05-10 | $11.29 | $12.27 | 131,400 | — | — |
| 2013-05-09 | $11.23 | $12.21 | 255,900 | — | — |
| 2013-05-08 | $11.21 | $12.18 | 211,700 | — | — |
| 2013-05-07 | $11.16 | $12.13 | 134,400 | — | — |
| 2013-05-06 | $11.19 | $12.16 | 132,800 | — | — |
| 2013-05-03 | $11.13 | $12.10 | 160,900 | — | — |
| 2013-05-02 | $11.07 | $12.03 | 127,000 | — | — |
| 2013-05-01 | $10.76 | $11.70 | 249,100 | — | — |
| 2013-04-30 | $11.36 | $12.35 | 152,400 | — | — |
| 2013-04-29 | $11.18 | $12.15 | 122,400 | — | — |
| 2013-04-26 | $11.05 | $12.01 | 119,400 | — | — |
| 2013-04-25 | $11.12 | $12.09 | 127,400 | — | — |
| 2013-04-24 | $11.08 | $12.04 | 132,300 | — | — |
| 2013-04-23 | $10.95 | $11.90 | 119,000 | — | — |
| 2013-04-22 | $10.86 | $11.80 | 201,100 | — | — |
| 2013-04-19 | $10.90 | $11.85 | 127,900 | — | — |
| 2013-04-18 | $10.78 | $11.72 | 157,400 | — | — |
| 2013-04-17 | $10.80 | $11.74 | 231,200 | — | — |
| 2013-04-16 | $11.01 | $11.97 | 219,600 | — | — |
| 2013-04-15 | $10.99 | $11.95 | 206,200 | — | — |
| 2013-04-12 | $11.30 | $12.28 | 141,800 | — | — |
| 2013-04-11 | $11.45 | $12.45 | 244,000 | — | — |
| 2013-04-10 | $11.34 | $12.33 | 240,800 | — | — |
| 2013-04-09 | $11.20 | $12.17 | 173,200 | — | — |
| 2013-04-08 | $11.40 | $12.39 | 266,600 | — | — |
| 2013-04-05 | $11.38 | $12.37 | 418,100 | — | — |
| 2013-04-04 | $11.51 | $12.51 | 323,100 | — | — |
| 2013-04-03 | $11.91 | $12.95 | 377,900 | — | — |
| 2013-04-02 | $12.32 | $13.39 | 177,200 | — | — |
| 2013-04-01 | $12.56 | $13.65 | 104,900 | — | — |
| 2013-03-28 | $12.70 | $13.80 | 226,400 | — | — |
| 2013-03-27 | $12.68 | $13.78 | 111,200 | — | — |
| 2013-03-26 | $12.92 | $14.04 | 89,700 | — | — |
| 2013-03-25 | $13.02 | $14.15 | 92,200 | — | — |
| 2013-03-22 | $12.94 | $14.06 | 95,200 | — | — |
| 2013-03-21 | $12.95 | $14.08 | 100,600 | — | — |
| 2013-03-20 | $12.94 | $14.06 | 197,000 | — | — |
| 2013-03-19 | $12.90 | $14.02 | 158,900 | — | — |
| 2013-03-18 | $12.87 | $13.99 | 162,500 | — | — |
| 2013-03-15 | $13.08 | $14.22 | 252,900 | — | — |
| 2013-03-14 | $12.89 | $14.01 | 103,600 | — | — |
| 2013-03-13 | $12.79 | $13.90 | 113,600 | — | — |
| 2013-03-12 | $12.93 | $14.05 | 133,800 | — | — |
| 2013-03-11 | $12.85 | $13.97 | 71,100 | — | — |
| 2013-03-08 | $12.78 | $13.89 | 241,300 | — | — |
| 2013-03-07 | $12.74 | $13.85 | 103,000 | — | — |
| 2013-03-06 | $12.55 | $13.64 | 48,200 | — | — |
| 2013-03-05 | $12.60 | $13.70 | 120,900 | — | — |
| 2013-03-04 | $12.29 | $13.36 | 119,200 | — | — |
| 2013-03-01 | $12.27 | $13.34 | 155,700 | — | — |
| 2013-02-28 | $12.21 | $13.27 | 141,600 | — | — |
| 2013-02-27 | $12.36 | $13.43 | 72,800 | — | — |
| 2013-02-26 | $12.25 | $13.31 | 207,000 | — | — |
| 2013-02-25 | $12.41 | $13.49 | 135,000 | — | — |
| 2013-02-22 | $12.65 | $13.75 | 116,200 | — | — |
| 2013-02-21 | $12.59 | $13.68 | 107,800 | — | — |
| 2013-02-20 | $12.64 | $13.74 | 190,900 | — | — |
| 2013-02-19 | $13.02 | $14.15 | 273,600 | — | — |
| 2013-02-15 | $12.70 | $13.74 | 208,500 | — | — |
| 2013-02-14 | $12.47 | $13.49 | 84,300 | — | — |
| 2013-02-13 | $12.28 | $13.28 | 157,300 | — | — |
| 2013-02-12 | $12.21 | $13.21 | 70,700 | — | — |
| 2013-02-11 | $12.08 | $13.07 | 71,500 | — | — |
| 2013-02-08 | $12.03 | $13.01 | 78,400 | — | — |
| 2013-02-07 | $12.08 | $13.07 | 99,100 | — | — |
| 2013-02-06 | $12.13 | $13.12 | 101,600 | — | — |
| 2013-02-05 | $12.11 | $13.10 | 107,600 | — | — |
| 2013-02-04 | $11.94 | $12.92 | 308,100 | — | — |
| 2013-02-01 | $12.19 | $13.19 | 160,500 | — | — |
| 2013-01-31 | $12.21 | $13.21 | 199,100 | — | — |
| 2013-01-30 | $12.13 | $13.12 | 168,800 | — | — |
| 2013-01-29 | $12.11 | $13.10 | 163,900 | — | — |
| 2013-01-28 | $12.21 | $13.21 | 129,100 | — | — |
| 2013-01-25 | $12.01 | $12.99 | 332,100 | — | — |
| 2013-01-24 | $11.91 | $12.88 | 269,900 | — | — |
| 2013-01-23 | $11.76 | $12.72 | 145,200 | — | — |
| 2013-01-22 | $11.65 | $12.60 | 144,000 | — | — |
| 2013-01-18 | $11.82 | $12.79 | 221,900 | — | — |
| 2013-01-17 | $11.82 | $12.79 | 113,100 | — | — |
| 2013-01-16 | $11.82 | $12.79 | 121,000 | — | — |
| 2013-01-15 | $11.89 | $12.86 | 110,800 | — | — |
| 2013-01-14 | $11.80 | $12.76 | 205,300 | — | — |
| 2013-01-11 | $12.06 | $13.05 | 100,800 | — | — |
| 2013-01-10 | $12.06 | $13.05 | 91,800 | — | — |
| 2013-01-09 | $12.10 | $13.09 | 172,900 | — | — |
| 2013-01-08 | $12.06 | $13.05 | 189,900 | — | — |
| 2013-01-07 | $12.04 | $13.02 | 191,200 | — | — |
| 2013-01-04 | $12.30 | $13.31 | 219,200 | — | — |
| 2013-01-03 | $12.24 | $13.24 | 457,300 | — | — |
| 2013-01-02 | $12.13 | $13.12 | 383,500 | — | — |