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
- 2002-03-21 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 | $17.75 | $19.23 | 591,000 | — | — |
| 2013-12-30 | $17.77 | $19.25 | 406,900 | — | — |
| 2013-12-27 | $17.78 | $19.26 | 254,100 | — | — |
| 2013-12-26 | $17.81 | $19.29 | 448,300 | — | — |
| 2013-12-24 | $17.88 | $19.37 | 181,900 | — | — |
| 2013-12-23 | $18.01 | $19.51 | 862,500 | — | — |
| 2013-12-20 | $17.73 | $19.21 | 2,511,000 | — | — |
| 2013-12-19 | $17.58 | $19.05 | 346,000 | — | — |
| 2013-12-18 | $17.93 | $19.42 | 418,500 | — | — |
| 2013-12-17 | $17.52 | $18.98 | 235,600 | — | — |
| 2013-12-16 | $17.62 | $19.09 | 270,000 | — | — |
| 2013-12-13 | $17.35 | $18.80 | 299,200 | — | — |
| 2013-12-12 | $17.47 | $18.93 | 213,200 | — | — |
| 2013-12-11 | $17.44 | $18.89 | 178,100 | — | — |
| 2013-12-10 | $17.63 | $19.10 | 189,900 | — | — |
| 2013-12-09 | $17.91 | $19.40 | 215,100 | — | — |
| 2013-12-06 | $18.01 | $19.51 | 145,700 | — | — |
| 2013-12-05 | $17.56 | $19.02 | 170,800 | — | — |
| 2013-12-04 | $17.61 | $19.08 | 156,800 | — | — |
| 2013-12-03 | $17.66 | $19.13 | 305,200 | — | — |
| 2013-12-02 | $17.91 | $19.40 | 251,900 | — | — |
| 2013-11-29 | $18.35 | $19.88 | 195,400 | — | — |
| 2013-11-27 | $18.19 | $19.71 | 215,100 | — | — |
| 2013-11-26 | $17.94 | $19.44 | 280,900 | — | — |
| 2013-11-25 | $17.78 | $19.26 | 266,200 | — | — |
| 2013-11-22 | $17.53 | $18.99 | 386,200 | — | — |
| 2013-11-21 | $17.39 | $18.84 | 347,600 | — | — |
| 2013-11-20 | $16.78 | $18.18 | 467,600 | — | — |
| 2013-11-19 | $16.29 | $17.65 | 1,684,900 | — | — |
| 2013-11-18 | $15.85 | $17.17 | 505,100 | — | — |
| 2013-11-15 | $15.84 | $17.16 | 621,500 | — | — |
| 2013-11-14 | $15.86 | $17.18 | 1,067,000 | — | — |
| 2013-11-13 | $15.86 | $17.18 | 661,800 | — | — |
| 2013-11-12 | $15.85 | $17.17 | 450,300 | — | — |
| 2013-11-11 | $15.84 | $17.16 | 421,000 | — | — |
| 2013-11-08 | $15.90 | $17.23 | 1,554,700 | — | — |
| 2013-11-07 | $15.67 | $16.98 | 189,000 | — | — |
| 2013-11-06 | $15.82 | $17.14 | 133,300 | — | — |
| 2013-11-05 | $15.82 | $17.14 | 302,100 | — | — |
| 2013-11-04 | $15.95 | $17.28 | 464,800 | — | — |
| 2013-11-01 | $15.85 | $17.17 | 565,200 | — | — |
| 2013-10-31 | $15.59 | $16.89 | 440,000 | — | — |
| 2013-10-30 | $15.79 | $17.11 | 399,100 | — | — |
| 2013-10-29 | $15.79 | $17.11 | 409,100 | — | — |
| 2013-10-28 | $15.95 | $17.28 | 858,700 | — | — |
| 2013-10-25 | $15.88 | $17.20 | 404,300 | — | — |
| 2013-10-24 | $15.74 | $17.05 | 217,500 | — | — |
| 2013-10-23 | $15.46 | $16.75 | 213,900 | — | — |
| 2013-10-22 | $15.73 | $17.04 | 410,400 | — | — |
| 2013-10-21 | $15.60 | $16.90 | 281,000 | — | — |
| 2013-10-18 | $15.79 | $17.11 | 544,800 | — | — |
| 2013-10-17 | $15.92 | $17.25 | 250,800 | — | — |
| 2013-10-16 | $15.90 | $17.23 | 263,400 | — | — |
| 2013-10-15 | $15.60 | $16.90 | 253,800 | — | — |
| 2013-10-14 | $15.73 | $17.04 | 255,300 | — | — |
| 2013-10-11 | $15.68 | $16.99 | 364,400 | — | — |
| 2013-10-10 | $15.30 | $16.58 | 217,500 | — | — |
| 2013-10-09 | $14.96 | $16.21 | 231,000 | — | — |
| 2013-10-08 | $14.90 | $16.14 | 254,300 | — | — |
| 2013-10-07 | $14.91 | $16.15 | 278,700 | — | — |
| 2013-10-04 | $15.16 | $16.42 | 195,600 | — | — |
| 2013-10-03 | $15.04 | $16.29 | 293,200 | — | — |
| 2013-10-02 | $15.08 | $16.34 | 175,700 | — | — |
| 2013-10-01 | $15.23 | $16.50 | 363,600 | — | — |
| 2013-09-30 | $14.99 | $16.24 | 384,800 | — | — |
| 2013-09-27 | $15.07 | $16.33 | 252,700 | — | — |
| 2013-09-26 | $15.08 | $16.34 | 188,800 | — | — |
| 2013-09-25 | $15.29 | $16.56 | 251,700 | — | — |
| 2013-09-24 | $15.20 | $16.47 | 418,200 | — | — |
| 2013-09-23 | $14.79 | $16.02 | 181,900 | — | — |
| 2013-09-20 | $14.95 | $16.20 | 1,931,400 | — | — |
| 2013-09-19 | $14.71 | $15.94 | 348,700 | — | — |
| 2013-09-18 | $15.24 | $16.51 | 282,800 | — | — |
| 2013-09-17 | $15.40 | $16.68 | 229,400 | — | — |
| 2013-09-16 | $15.16 | $16.42 | 366,000 | — | — |
| 2013-09-13 | $15.33 | $16.61 | 264,500 | — | — |
| 2013-09-12 | $15.55 | $16.85 | 202,800 | — | — |
| 2013-09-11 | $15.77 | $17.08 | 313,300 | — | — |
| 2013-09-10 | $16.00 | $17.33 | 678,500 | — | — |
| 2013-09-09 | $15.41 | $16.69 | 202,200 | — | — |
| 2013-09-06 | $15.43 | $16.72 | 729,900 | — | — |
| 2013-09-05 | $15.21 | $16.48 | 173,400 | — | — |
| 2013-09-04 | $15.09 | $16.35 | 460,200 | — | — |
| 2013-09-03 | $14.83 | $16.07 | 340,000 | — | — |
| 2013-08-30 | $14.58 | $15.80 | 233,900 | — | — |
| 2013-08-29 | $14.83 | $16.07 | 197,200 | — | — |
| 2013-08-28 | $14.72 | $15.95 | 196,500 | — | — |
| 2013-08-27 | $14.61 | $15.83 | 406,000 | — | — |
| 2013-08-26 | $15.25 | $16.52 | 528,900 | — | — |
| 2013-08-23 | $15.28 | $16.55 | 545,200 | — | — |
| 2013-08-22 | $15.45 | $16.74 | 387,200 | — | — |
| 2013-08-21 | $15.43 | $16.72 | 303,500 | — | — |
| 2013-08-20 | $15.40 | $16.68 | 369,000 | — | — |
| 2013-08-19 | $15.05 | $16.30 | 297,900 | — | — |
| 2013-08-16 | $15.08 | $16.34 | 347,000 | — | — |
| 2013-08-15 | $14.92 | $16.16 | 224,400 | — | — |
| 2013-08-14 | $15.21 | $16.48 | 429,100 | — | — |
| 2013-08-13 | $15.16 | $16.42 | 257,400 | — | — |
| 2013-08-12 | $15.09 | $16.35 | 318,400 | — | — |
| 2013-08-09 | $14.96 | $16.21 | 308,400 | — | — |
| 2013-08-08 | $15.00 | $16.25 | 403,400 | — | — |
| 2013-08-07 | $14.68 | $15.90 | 632,000 | — | — |
| 2013-08-06 | $14.19 | $15.37 | 685,800 | — | — |
| 2013-08-05 | $14.44 | $15.64 | 469,200 | — | — |
| 2013-08-02 | $14.07 | $15.24 | 310,500 | — | — |
| 2013-08-01 | $13.92 | $15.08 | 611,400 | — | — |
| 2013-07-31 | $13.63 | $14.77 | 193,800 | — | — |
| 2013-07-30 | $13.60 | $14.73 | 142,000 | — | — |
| 2013-07-29 | $13.76 | $14.91 | 507,300 | — | — |
| 2013-07-26 | $13.75 | $14.90 | 456,000 | — | — |
| 2013-07-25 | $13.60 | $14.73 | 575,800 | — | — |
| 2013-07-24 | $13.45 | $14.57 | 270,900 | — | — |
| 2013-07-23 | $13.89 | $15.05 | 85,500 | — | — |
| 2013-07-22 | $13.96 | $15.12 | 94,300 | — | — |
| 2013-07-19 | $13.87 | $15.03 | 109,100 | — | — |
| 2013-07-18 | $13.98 | $15.15 | 131,000 | — | — |
| 2013-07-17 | $13.64 | $14.78 | 107,600 | — | — |
| 2013-07-16 | $13.67 | $14.81 | 137,200 | — | — |
| 2013-07-15 | $13.57 | $14.70 | 408,800 | — | — |
| 2013-07-12 | $13.11 | $14.20 | 201,500 | — | — |
| 2013-07-11 | $13.07 | $14.16 | 145,500 | — | — |
| 2013-07-10 | $13.36 | $14.47 | 188,200 | — | — |
| 2013-07-09 | $13.63 | $14.77 | 244,200 | — | — |
| 2013-07-08 | $13.70 | $14.84 | 242,200 | — | — |
| 2013-07-05 | $13.63 | $14.77 | 304,600 | — | — |
| 2013-07-03 | $13.13 | $14.22 | 57,700 | — | — |
| 2013-07-02 | $12.98 | $14.06 | 268,500 | — | — |
| 2013-07-01 | $12.69 | $13.75 | 306,100 | — | — |
| 2013-06-28 | $12.42 | $13.46 | 442,100 | — | — |
| 2013-06-27 | $12.50 | $13.54 | 552,300 | — | — |
| 2013-06-26 | $12.42 | $13.46 | 143,500 | — | — |
| 2013-06-25 | $12.36 | $13.39 | 157,800 | — | — |
| 2013-06-24 | $11.94 | $12.94 | 390,300 | — | — |
| 2013-06-21 | $12.10 | $13.11 | 1,228,800 | — | — |
| 2013-06-20 | $11.79 | $12.77 | 166,100 | — | — |
| 2013-06-19 | $12.02 | $13.02 | 95,900 | — | — |
| 2013-06-18 | $11.92 | $12.91 | 498,400 | — | — |
| 2013-06-17 | $11.92 | $12.91 | 138,900 | — | — |
| 2013-06-14 | $11.63 | $12.60 | 143,000 | — | — |
| 2013-06-13 | $11.98 | $12.98 | 250,700 | — | — |
| 2013-06-12 | $11.99 | $12.99 | 111,700 | — | — |
| 2013-06-11 | $12.02 | $13.02 | 86,500 | — | — |
| 2013-06-10 | $12.16 | $13.17 | 174,000 | — | — |
| 2013-06-07 | $11.93 | $12.92 | 93,500 | — | — |
| 2013-06-06 | $11.81 | $12.79 | 196,700 | — | — |
| 2013-06-05 | $11.78 | $12.76 | 127,600 | — | — |
| 2013-06-04 | $11.79 | $12.77 | 130,700 | — | — |
| 2013-06-03 | $12.10 | $13.11 | 249,400 | — | — |
| 2013-05-31 | $11.85 | $12.84 | 208,400 | — | — |
| 2013-05-30 | $12.08 | $13.09 | 198,500 | — | — |
| 2013-05-29 | $11.80 | $12.78 | 158,900 | — | — |
| 2013-05-28 | $11.87 | $12.86 | 121,600 | — | — |
| 2013-05-24 | $11.66 | $12.63 | 112,400 | — | — |
| 2013-05-23 | $11.50 | $12.46 | 105,400 | — | — |
| 2013-05-22 | $11.46 | $12.42 | 375,200 | — | — |
| 2013-05-21 | $11.55 | $12.51 | 74,900 | — | — |
| 2013-05-20 | $11.62 | $12.59 | 75,800 | — | — |
| 2013-05-17 | $11.63 | $12.60 | 162,100 | — | — |
| 2013-05-16 | $11.48 | $12.44 | 83,000 | — | — |
| 2013-05-15 | $11.55 | $12.51 | 260,300 | — | — |
| 2013-05-14 | $11.41 | $12.36 | 96,500 | — | — |
| 2013-05-13 | $11.18 | $12.11 | 58,300 | — | — |
| 2013-05-10 | $11.13 | $12.06 | 61,600 | — | — |
| 2013-05-09 | $11.13 | $12.06 | 124,800 | — | — |
| 2013-05-08 | $11.26 | $12.20 | 115,000 | — | — |
| 2013-05-07 | $11.14 | $12.07 | 125,700 | — | — |
| 2013-05-06 | $10.98 | $11.90 | 67,400 | — | — |
| 2013-05-03 | $10.92 | $11.83 | 138,100 | — | — |
| 2013-05-02 | $10.78 | $11.68 | 102,300 | — | — |
| 2013-05-01 | $10.69 | $11.58 | 248,100 | — | — |
| 2013-04-30 | $10.95 | $11.86 | 215,500 | — | — |
| 2013-04-29 | $10.94 | $11.85 | 50,000 | — | — |
| 2013-04-26 | $10.74 | $11.64 | 207,400 | — | — |
| 2013-04-25 | $10.85 | $11.75 | 101,900 | — | — |
| 2013-04-24 | $11.03 | $11.95 | 95,100 | — | — |
| 2013-04-23 | $10.80 | $11.70 | 122,800 | — | — |
| 2013-04-22 | $10.62 | $11.51 | 113,400 | — | — |
| 2013-04-19 | $10.52 | $11.40 | 96,300 | — | — |
| 2013-04-18 | $10.40 | $11.27 | 129,200 | — | — |
| 2013-04-17 | $10.32 | $11.18 | 277,800 | — | — |
| 2013-04-16 | $10.32 | $11.18 | 133,900 | — | — |
| 2013-04-15 | $10.27 | $11.13 | 175,300 | — | — |
| 2013-04-12 | $10.62 | $11.51 | 169,700 | — | — |
| 2013-04-11 | $10.94 | $11.85 | 307,600 | — | — |
| 2013-04-10 | $10.80 | $11.70 | 172,200 | — | — |
| 2013-04-09 | $10.37 | $11.23 | 105,300 | — | — |
| 2013-04-08 | $10.57 | $11.45 | 101,600 | — | — |
| 2013-04-05 | $10.49 | $11.36 | 124,900 | — | — |
| 2013-04-04 | $10.69 | $11.58 | 160,500 | — | — |
| 2013-04-03 | $10.69 | $11.58 | 141,900 | — | — |
| 2013-04-02 | $10.95 | $11.86 | 116,100 | — | — |
| 2013-04-01 | $11.19 | $12.12 | 264,400 | — | — |
| 2013-03-28 | $11.34 | $12.29 | 82,700 | — | — |
| 2013-03-27 | $11.41 | $12.36 | 94,500 | — | — |
| 2013-03-26 | $11.42 | $12.37 | 87,600 | — | — |
| 2013-03-25 | $11.33 | $12.27 | 81,300 | — | — |
| 2013-03-22 | $11.22 | $12.16 | 63,200 | — | — |
| 2013-03-21 | $11.16 | $12.09 | 106,600 | — | — |
| 2013-03-20 | $11.36 | $12.31 | 74,300 | — | — |
| 2013-03-19 | $11.33 | $12.27 | 161,400 | — | — |
| 2013-03-18 | $11.21 | $12.14 | 221,300 | — | — |
| 2013-03-15 | $11.36 | $12.31 | 343,000 | — | — |
| 2013-03-14 | $11.17 | $12.10 | 137,100 | — | — |
| 2013-03-13 | $10.93 | $11.84 | 72,600 | — | — |
| 2013-03-12 | $10.88 | $11.79 | 114,200 | — | — |
| 2013-03-11 | $11.18 | $12.11 | 76,600 | — | — |
| 2013-03-08 | $11.19 | $12.12 | 94,900 | — | — |
| 2013-03-07 | $11.08 | $12.00 | 337,800 | — | — |
| 2013-03-06 | $10.90 | $11.81 | 114,900 | — | — |
| 2013-03-05 | $10.84 | $11.74 | 256,900 | — | — |
| 2013-03-04 | $10.85 | $11.75 | 171,700 | — | — |
| 2013-03-01 | $10.85 | $11.75 | 207,100 | — | — |
| 2013-02-28 | $10.77 | $11.67 | 334,600 | — | — |
| 2013-02-27 | $10.66 | $11.55 | 262,600 | — | — |
| 2013-02-26 | $10.66 | $11.55 | 190,700 | — | — |
| 2013-02-25 | $10.60 | $11.48 | 158,900 | — | — |
| 2013-02-22 | $10.83 | $11.73 | 183,200 | — | — |
| 2013-02-21 | $10.94 | $11.85 | 111,200 | — | — |
| 2013-02-20 | $11.01 | $11.93 | 144,000 | — | — |
| 2013-02-19 | $11.25 | $12.19 | 314,000 | — | — |
| 2013-02-15 | $11.08 | $12.00 | 223,700 | — | — |
| 2013-02-14 | $10.94 | $11.85 | 137,800 | — | — |
| 2013-02-13 | $10.97 | $11.88 | 288,600 | — | — |
| 2013-02-12 | $11.08 | $12.00 | 397,700 | — | — |
| 2013-02-11 | $11.12 | $12.05 | 267,400 | — | — |
| 2013-02-08 | $10.77 | $11.67 | 544,300 | — | — |
| 2013-02-07 | $10.82 | $11.72 | 155,600 | — | — |
| 2013-02-06 | $10.89 | $11.80 | 98,700 | — | — |
| 2013-02-05 | $10.79 | $11.69 | 112,900 | — | — |
| 2013-02-04 | $10.68 | $11.57 | 146,900 | — | — |
| 2013-02-01 | $10.73 | $11.62 | 573,600 | — | — |
| 2013-01-31 | $10.49 | $11.36 | 207,300 | — | — |
| 2013-01-30 | $10.30 | $11.16 | 221,100 | — | — |
| 2013-01-29 | $10.38 | $11.25 | 236,200 | — | — |
| 2013-01-28 | $10.42 | $11.29 | 241,600 | — | — |
| 2013-01-25 | $10.31 | $11.17 | 201,500 | — | — |
| 2013-01-24 | $10.33 | $11.19 | 322,700 | — | — |
| 2013-01-23 | $9.91 | $10.74 | 137,700 | — | — |
| 2013-01-22 | $9.88 | $10.70 | 180,600 | — | — |
| 2013-01-18 | $9.77 | $10.58 | 578,300 | — | — |
| 2013-01-17 | $9.79 | $10.61 | 102,700 | — | — |
| 2013-01-16 | $9.80 | $10.62 | 102,400 | — | — |
| 2013-01-15 | $9.91 | $10.74 | 144,900 | — | — |
| 2013-01-14 | $9.96 | $10.79 | 177,300 | — | — |
| 2013-01-11 | $9.78 | $10.60 | 74,700 | — | — |
| 2013-01-10 | $9.93 | $10.76 | 68,800 | — | — |
| 2013-01-09 | $9.93 | $10.76 | 168,900 | — | — |
| 2013-01-08 | $9.91 | $10.74 | 135,200 | — | — |
| 2013-01-07 | $10.01 | $10.84 | 97,500 | — | — |
| 2013-01-04 | $10.09 | $10.93 | 106,600 | — | — |
| 2013-01-03 | $9.90 | $10.73 | 125,400 | — | — |
| 2013-01-02 | $9.96 | $10.79 | 570,700 | — | — |