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
- 2004-02-03 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 | $17.91 | $17.91 | 120,500 | — | — |
| 2013-12-30 | $17.85 | $17.85 | 83,600 | — | — |
| 2013-12-27 | $18.01 | $18.01 | 120,000 | — | — |
| 2013-12-26 | $17.81 | $17.81 | 82,900 | — | — |
| 2013-12-24 | $17.92 | $17.92 | 82,600 | — | — |
| 2013-12-23 | $17.86 | $17.86 | 99,700 | — | — |
| 2013-12-20 | $17.59 | $17.59 | 297,900 | — | — |
| 2013-12-19 | $17.21 | $17.21 | 81,800 | — | — |
| 2013-12-18 | $17.19 | $17.19 | 121,800 | — | — |
| 2013-12-17 | $16.91 | $16.91 | 120,300 | — | — |
| 2013-12-16 | $16.85 | $16.85 | 140,900 | — | — |
| 2013-12-13 | $16.81 | $16.81 | 136,100 | — | — |
| 2013-12-12 | $16.79 | $16.79 | 83,200 | — | — |
| 2013-12-11 | $17.10 | $17.10 | 95,400 | — | — |
| 2013-12-10 | $17.56 | $17.56 | 104,900 | — | — |
| 2013-12-09 | $17.72 | $17.72 | 109,400 | — | — |
| 2013-12-06 | $17.28 | $17.28 | 298,900 | — | — |
| 2013-12-05 | $16.70 | $16.70 | 218,500 | — | — |
| 2013-12-04 | $16.87 | $16.87 | 150,400 | — | — |
| 2013-12-03 | $17.43 | $17.43 | 71,900 | — | — |
| 2013-12-02 | $17.50 | $17.50 | 96,800 | — | — |
| 2013-11-29 | $18.30 | $18.30 | 41,800 | — | — |
| 2013-11-27 | $18.18 | $18.18 | 65,500 | — | — |
| 2013-11-26 | $17.95 | $17.95 | 99,400 | — | — |
| 2013-11-25 | $17.58 | $17.58 | 76,900 | — | — |
| 2013-11-22 | $17.31 | $17.31 | 97,300 | — | — |
| 2013-11-21 | $17.23 | $17.23 | 102,000 | — | — |
| 2013-11-20 | $17.03 | $17.03 | 185,000 | — | — |
| 2013-11-19 | $17.60 | $17.60 | 118,000 | — | — |
| 2013-11-18 | $17.72 | $17.72 | 129,300 | — | — |
| 2013-11-15 | $17.86 | $17.86 | 204,300 | — | — |
| 2013-11-14 | $17.68 | $17.68 | 174,100 | — | — |
| 2013-11-13 | $17.31 | $17.31 | 142,200 | — | — |
| 2013-11-12 | $17.05 | $17.05 | 212,600 | — | — |
| 2013-11-11 | $17.15 | $17.15 | 227,700 | — | — |
| 2013-11-08 | $16.72 | $16.72 | 253,800 | — | — |
| 2013-11-07 | $16.14 | $16.14 | 86,000 | — | — |
| 2013-11-06 | $16.23 | $16.23 | 124,200 | — | — |
| 2013-11-05 | $16.38 | $16.38 | 83,000 | — | — |
| 2013-11-04 | $16.41 | $16.41 | 247,300 | — | — |
| 2013-11-01 | $16.14 | $16.14 | 278,200 | — | — |
| 2013-10-31 | $16.17 | $16.17 | 242,800 | — | — |
| 2013-10-30 | $16.64 | $16.64 | 209,700 | — | — |
| 2013-10-29 | $16.82 | $16.82 | 319,400 | — | — |
| 2013-10-28 | $16.91 | $16.91 | 263,400 | — | — |
| 2013-10-25 | $16.93 | $16.93 | 938,300 | — | — |
| 2013-10-24 | $18.54 | $18.54 | 98,200 | — | — |
| 2013-10-23 | $18.58 | $18.58 | 76,800 | — | — |
| 2013-10-22 | $18.74 | $18.74 | 90,200 | — | — |
| 2013-10-21 | $18.88 | $18.88 | 75,800 | — | — |
| 2013-10-18 | $18.61 | $18.61 | 113,700 | — | — |
| 2013-10-17 | $18.58 | $18.58 | 147,300 | — | — |
| 2013-10-16 | $18.56 | $18.56 | 152,200 | — | — |
| 2013-10-15 | $18.43 | $18.43 | 112,100 | — | — |
| 2013-10-14 | $18.80 | $18.80 | 128,300 | — | — |
| 2013-10-11 | $18.54 | $18.54 | 194,700 | — | — |
| 2013-10-10 | $18.41 | $18.41 | 169,400 | — | — |
| 2013-10-09 | $17.84 | $17.84 | 170,000 | — | — |
| 2013-10-08 | $17.44 | $17.44 | 116,100 | — | — |
| 2013-10-07 | $17.49 | $17.49 | 138,300 | — | — |
| 2013-10-04 | $17.50 | $17.50 | 105,200 | — | — |
| 2013-10-03 | $17.57 | $17.57 | 178,400 | — | — |
| 2013-10-02 | $17.53 | $17.53 | 291,200 | — | — |
| 2013-10-01 | $17.66 | $17.66 | 256,200 | — | — |
| 2013-09-30 | $17.69 | $17.69 | 189,200 | — | — |
| 2013-09-27 | $17.85 | $17.85 | 134,100 | — | — |
| 2013-09-26 | $17.72 | $17.72 | 136,400 | — | — |
| 2013-09-25 | $17.85 | $17.85 | 316,200 | — | — |
| 2013-09-24 | $18.26 | $18.26 | 178,100 | — | — |
| 2013-09-23 | $18.16 | $18.16 | 224,800 | — | — |
| 2013-09-20 | $18.23 | $18.23 | 214,100 | — | — |
| 2013-09-19 | $17.78 | $17.78 | 130,500 | — | — |
| 2013-09-18 | $17.78 | $17.78 | 137,600 | — | — |
| 2013-09-17 | $17.94 | $17.94 | 210,900 | — | — |
| 2013-09-16 | $17.93 | $17.93 | 299,900 | — | — |
| 2013-09-13 | $17.86 | $17.86 | 309,400 | — | — |
| 2013-09-12 | $17.84 | $17.84 | 244,800 | — | — |
| 2013-09-11 | $18.13 | $18.13 | 316,900 | — | — |
| 2013-09-10 | $17.94 | $17.94 | 457,200 | — | — |
| 2013-09-09 | $17.37 | $17.37 | 195,800 | — | — |
| 2013-09-06 | $17.18 | $17.18 | 436,100 | — | — |
| 2013-09-05 | $17.02 | $17.02 | 417,300 | — | — |
| 2013-09-04 | $16.40 | $16.40 | 263,900 | — | — |
| 2013-09-03 | $16.18 | $16.18 | 119,700 | — | — |
| 2013-08-30 | $15.81 | $15.81 | 226,400 | — | — |
| 2013-08-29 | $15.78 | $15.78 | 76,100 | — | — |
| 2013-08-28 | $15.54 | $15.54 | 152,700 | — | — |
| 2013-08-27 | $15.27 | $15.27 | 183,900 | — | — |
| 2013-08-26 | $15.28 | $15.28 | 190,900 | — | — |
| 2013-08-23 | $15.30 | $15.30 | 121,900 | — | — |
| 2013-08-22 | $15.18 | $15.18 | 47,700 | — | — |
| 2013-08-21 | $14.92 | $14.92 | 40,000 | — | — |
| 2013-08-20 | $15.10 | $15.10 | 40,600 | — | — |
| 2013-08-19 | $14.83 | $14.83 | 53,300 | — | — |
| 2013-08-16 | $14.99 | $14.99 | 140,000 | — | — |
| 2013-08-15 | $14.89 | $14.89 | 323,200 | — | — |
| 2013-08-14 | $15.10 | $15.10 | 30,700 | — | — |
| 2013-08-13 | $15.27 | $15.27 | 49,800 | — | — |
| 2013-08-12 | $15.17 | $15.17 | 29,900 | — | — |
| 2013-08-09 | $15.09 | $15.09 | 46,500 | — | — |
| 2013-08-08 | $15.13 | $15.13 | 89,000 | — | — |
| 2013-08-07 | $15.01 | $15.01 | 93,100 | — | — |
| 2013-08-06 | $15.19 | $15.19 | 119,500 | — | — |
| 2013-08-05 | $15.22 | $15.22 | 94,000 | — | — |
| 2013-08-02 | $15.21 | $15.21 | 138,300 | — | — |
| 2013-08-01 | $15.17 | $15.17 | 165,000 | — | — |
| 2013-07-31 | $15.00 | $15.00 | 178,500 | — | — |
| 2013-07-30 | $15.00 | $15.00 | 194,200 | — | — |
| 2013-07-29 | $15.11 | $15.11 | 119,800 | — | — |
| 2013-07-26 | $15.33 | $15.33 | 104,500 | — | — |
| 2013-07-25 | $15.38 | $15.38 | 992,500 | — | — |
| 2013-07-24 | $16.26 | $16.26 | 56,800 | — | — |
| 2013-07-23 | $16.21 | $16.21 | 79,500 | — | — |
| 2013-07-22 | $16.45 | $16.45 | 53,200 | — | — |
| 2013-07-19 | $16.48 | $16.48 | 98,700 | — | — |
| 2013-07-18 | $16.49 | $16.49 | 145,700 | — | — |
| 2013-07-17 | $16.48 | $16.48 | 51,800 | — | — |
| 2013-07-16 | $16.52 | $16.52 | 81,200 | — | — |
| 2013-07-15 | $16.40 | $16.40 | 81,300 | — | — |
| 2013-07-12 | $16.22 | $16.22 | 113,800 | — | — |
| 2013-07-11 | $15.89 | $15.89 | 106,800 | — | — |
| 2013-07-10 | $15.76 | $15.76 | 92,000 | — | — |
| 2013-07-09 | $15.75 | $15.75 | 125,300 | — | — |
| 2013-07-08 | $16.09 | $16.09 | 125,000 | — | — |
| 2013-07-05 | $16.05 | $16.05 | 103,200 | — | — |
| 2013-07-03 | $15.85 | $15.85 | 53,300 | — | — |
| 2013-07-02 | $15.80 | $15.80 | 354,100 | — | — |
| 2013-07-01 | $15.59 | $15.59 | 153,800 | — | — |
| 2013-06-28 | $14.99 | $14.99 | 369,500 | — | — |
| 2013-06-27 | $15.02 | $15.02 | 153,100 | — | — |
| 2013-06-26 | $14.52 | $14.52 | 115,800 | — | — |
| 2013-06-25 | $14.42 | $14.42 | 58,000 | — | — |
| 2013-06-24 | $14.26 | $14.26 | 93,800 | — | — |
| 2013-06-21 | $14.23 | $14.23 | 152,400 | — | — |
| 2013-06-20 | $13.80 | $13.80 | 83,600 | — | — |
| 2013-06-19 | $13.95 | $13.95 | 20,800 | — | — |
| 2013-06-18 | $14.13 | $14.13 | 53,100 | — | — |
| 2013-06-17 | $14.03 | $14.03 | 71,300 | — | — |
| 2013-06-14 | $13.95 | $13.95 | 79,000 | — | — |
| 2013-06-13 | $14.13 | $14.13 | 98,900 | — | — |
| 2013-06-12 | $13.84 | $13.84 | 102,400 | — | — |
| 2013-06-11 | $14.09 | $14.09 | 135,400 | — | — |
| 2013-06-10 | $14.50 | $14.50 | 189,400 | — | — |
| 2013-06-07 | $14.58 | $14.58 | 72,300 | — | — |
| 2013-06-06 | $14.62 | $14.62 | 83,300 | — | — |
| 2013-06-05 | $14.48 | $14.48 | 277,900 | — | — |
| 2013-06-04 | $14.83 | $14.83 | 143,600 | — | — |
| 2013-06-03 | $14.88 | $14.88 | 222,100 | — | — |
| 2013-05-31 | $14.37 | $14.37 | 81,000 | — | — |
| 2013-05-30 | $14.53 | $14.53 | 72,400 | — | — |
| 2013-05-29 | $14.56 | $14.56 | 138,500 | — | — |
| 2013-05-28 | $14.44 | $14.44 | 219,300 | — | — |
| 2013-05-24 | $14.13 | $14.13 | 86,900 | — | — |
| 2013-05-23 | $13.89 | $13.89 | 68,400 | — | — |
| 2013-05-22 | $13.90 | $13.90 | 125,300 | — | — |
| 2013-05-21 | $13.66 | $13.66 | 69,300 | — | — |
| 2013-05-20 | $13.66 | $13.66 | 75,500 | — | — |
| 2013-05-17 | $13.50 | $13.50 | 93,400 | — | — |
| 2013-05-16 | $13.22 | $13.22 | 55,000 | — | — |
| 2013-05-15 | $13.00 | $13.00 | 77,200 | — | — |
| 2013-05-14 | $13.04 | $13.04 | 103,000 | — | — |
| 2013-05-13 | $12.91 | $12.91 | 49,400 | — | — |
| 2013-05-10 | $12.86 | $12.86 | 86,100 | — | — |
| 2013-05-09 | $12.96 | $12.96 | 71,400 | — | — |
| 2013-05-08 | $12.85 | $12.85 | 41,400 | — | — |
| 2013-05-07 | $12.89 | $12.89 | 64,500 | — | — |
| 2013-05-06 | $12.90 | $12.90 | 47,400 | — | — |
| 2013-05-03 | $12.84 | $12.84 | 79,400 | — | — |
| 2013-05-02 | $12.83 | $12.83 | 40,300 | — | — |
| 2013-05-01 | $12.69 | $12.69 | 180,200 | — | — |
| 2013-04-30 | $13.00 | $13.00 | 89,000 | — | — |
| 2013-04-29 | $12.86 | $12.86 | 68,000 | — | — |
| 2013-04-26 | $12.93 | $12.93 | 136,600 | — | — |
| 2013-04-25 | $12.89 | $12.89 | 175,400 | — | — |
| 2013-04-24 | $12.86 | $12.86 | 70,600 | — | — |
| 2013-04-23 | $12.80 | $12.80 | 89,200 | — | — |
| 2013-04-22 | $12.65 | $12.65 | 65,800 | — | — |
| 2013-04-19 | $12.57 | $12.57 | 108,300 | — | — |
| 2013-04-18 | $12.45 | $12.45 | 120,100 | — | — |
| 2013-04-17 | $12.55 | $12.55 | 142,000 | — | — |
| 2013-04-16 | $12.50 | $12.50 | 133,600 | — | — |
| 2013-04-15 | $12.13 | $12.13 | 167,700 | — | — |
| 2013-04-12 | $12.83 | $12.83 | 90,700 | — | — |
| 2013-04-11 | $12.90 | $12.90 | 136,100 | — | — |
| 2013-04-10 | $13.00 | $13.00 | 97,200 | — | — |
| 2013-04-09 | $12.70 | $12.70 | 108,100 | — | — |
| 2013-04-08 | $13.00 | $13.00 | 83,200 | — | — |
| 2013-04-05 | $13.02 | $13.02 | 76,100 | — | — |
| 2013-04-04 | $13.29 | $13.29 | 80,600 | — | — |
| 2013-04-03 | $13.35 | $13.35 | 108,500 | — | — |
| 2013-04-02 | $13.60 | $13.60 | 133,600 | — | — |
| 2013-04-01 | $13.43 | $13.43 | 67,000 | — | — |
| 2013-03-28 | $13.85 | $13.85 | 113,400 | — | — |
| 2013-03-27 | $13.87 | $13.87 | 77,200 | — | — |
| 2013-03-26 | $13.69 | $13.69 | 56,600 | — | — |
| 2013-03-25 | $13.55 | $13.55 | 118,400 | — | — |
| 2013-03-22 | $13.42 | $13.42 | 148,200 | — | — |
| 2013-03-21 | $13.36 | $13.36 | 199,900 | — | — |
| 2013-03-20 | $13.40 | $13.40 | 74,300 | — | — |
| 2013-03-19 | $13.38 | $13.38 | 246,100 | — | — |
| 2013-03-18 | $13.46 | $13.46 | 126,100 | — | — |
| 2013-03-15 | $13.47 | $13.47 | 252,900 | — | — |
| 2013-03-14 | $13.60 | $13.60 | 142,400 | — | — |
| 2013-03-13 | $13.47 | $13.47 | 134,300 | — | — |
| 2013-03-12 | $13.45 | $13.45 | 75,000 | — | — |
| 2013-03-11 | $13.76 | $13.76 | 58,400 | — | — |
| 2013-03-08 | $13.94 | $13.94 | 78,100 | — | — |
| 2013-03-07 | $13.98 | $13.98 | 113,500 | — | — |
| 2013-03-06 | $13.92 | $13.92 | 109,300 | — | — |
| 2013-03-05 | $13.96 | $13.96 | 135,400 | — | — |
| 2013-03-04 | $13.51 | $13.51 | 201,300 | — | — |
| 2013-03-01 | $12.87 | $12.87 | 72,300 | — | — |
| 2013-02-28 | $12.77 | $12.77 | 135,900 | — | — |
| 2013-02-27 | $12.90 | $12.90 | 68,700 | — | — |
| 2013-02-26 | $12.90 | $12.90 | 64,300 | — | — |
| 2013-02-25 | $12.65 | $12.65 | 70,300 | — | — |
| 2013-02-22 | $12.96 | $12.96 | 124,600 | — | — |
| 2013-02-21 | $12.69 | $12.69 | 147,900 | — | — |
| 2013-02-20 | $12.96 | $12.96 | 161,000 | — | — |
| 2013-02-19 | $13.07 | $13.07 | 253,300 | — | — |
| 2013-02-15 | $12.72 | $12.72 | 116,100 | — | — |
| 2013-02-14 | $12.60 | $12.60 | 42,900 | — | — |
| 2013-02-13 | $12.53 | $12.53 | 130,500 | — | — |
| 2013-02-12 | $12.56 | $12.56 | 325,200 | — | — |
| 2013-02-11 | $12.16 | $12.16 | 91,600 | — | — |
| 2013-02-08 | $12.09 | $12.09 | 98,100 | — | — |
| 2013-02-07 | $12.01 | $12.01 | 88,400 | — | — |
| 2013-02-06 | $12.15 | $12.15 | 141,100 | — | — |
| 2013-02-05 | $12.27 | $12.27 | 157,100 | — | — |
| 2013-02-04 | $12.16 | $12.16 | 166,100 | — | — |
| 2013-02-01 | $12.20 | $12.20 | 313,600 | — | — |
| 2013-01-31 | $11.78 | $11.78 | 557,800 | — | — |
| 2013-01-30 | $11.70 | $11.70 | 162,400 | — | — |
| 2013-01-29 | $11.85 | $11.85 | 322,700 | — | — |
| 2013-01-28 | $11.44 | $11.44 | 165,100 | — | — |
| 2013-01-25 | $11.45 | $11.45 | 344,900 | — | — |
| 2013-01-24 | $11.15 | $11.15 | 447,400 | — | — |
| 2013-01-23 | $10.89 | $10.89 | 377,300 | — | — |
| 2013-01-22 | $10.45 | $10.45 | 227,400 | — | — |
| 2013-01-18 | $10.81 | $10.81 | 72,400 | — | — |
| 2013-01-17 | $10.89 | $10.89 | 37,500 | — | — |
| 2013-01-16 | $10.89 | $10.89 | 86,900 | — | — |
| 2013-01-15 | $11.00 | $11.00 | 115,200 | — | — |
| 2013-01-14 | $10.99 | $10.99 | 57,400 | — | — |
| 2013-01-11 | $10.98 | $10.98 | 76,100 | — | — |
| 2013-01-10 | $10.94 | $10.94 | 131,300 | — | — |
| 2013-01-09 | $10.72 | $10.72 | 116,100 | — | — |
| 2013-01-08 | $10.96 | $10.96 | 114,800 | — | — |
| 2013-01-07 | $10.85 | $10.85 | 92,400 | — | — |
| 2013-01-04 | $10.86 | $10.86 | 142,100 | — | — |
| 2013-01-03 | $10.95 | $10.95 | 96,700 | — | — |
| 2013-01-02 | $11.00 | $11.00 | 400,100 | — | — |