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
- 2010-06-23 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 | $14.89 | $14.89 | 101,400 | — | — |
| 2013-12-30 | $14.32 | $14.32 | 64,900 | — | — |
| 2013-12-27 | $13.73 | $13.73 | 65,100 | — | — |
| 2013-12-26 | $13.94 | $13.94 | 43,400 | — | — |
| 2013-12-24 | $13.96 | $13.96 | 13,200 | — | — |
| 2013-12-23 | $13.94 | $13.94 | 59,900 | — | — |
| 2013-12-20 | $14.35 | $14.35 | 97,600 | — | — |
| 2013-12-19 | $13.98 | $13.98 | 33,600 | — | — |
| 2013-12-18 | $14.03 | $14.03 | 75,200 | — | — |
| 2013-12-17 | $14.54 | $14.54 | 21,700 | — | — |
| 2013-12-16 | $14.69 | $14.69 | 37,800 | — | — |
| 2013-12-13 | $14.81 | $14.81 | 163,700 | — | — |
| 2013-12-12 | $13.85 | $13.85 | 1,140,500 | — | — |
| 2013-12-11 | $13.74 | $13.74 | 483,900 | — | — |
| 2013-12-10 | $14.02 | $14.02 | 301,100 | — | — |
| 2013-12-09 | $14.36 | $14.36 | 192,700 | — | — |
| 2013-12-06 | $14.91 | $14.91 | 71,000 | — | — |
| 2013-12-05 | $15.93 | $15.93 | 10,300 | — | — |
| 2013-12-04 | $15.68 | $15.68 | 37,300 | — | — |
| 2013-12-03 | $15.76 | $15.76 | 23,200 | — | — |
| 2013-12-02 | $15.94 | $15.94 | 30,300 | — | — |
| 2013-11-29 | $17.00 | $17.00 | 12,700 | — | — |
| 2013-11-27 | $16.90 | $16.90 | 24,700 | — | — |
| 2013-11-26 | $16.70 | $16.70 | 59,800 | — | — |
| 2013-11-25 | $16.68 | $16.68 | 51,300 | — | — |
| 2013-11-22 | $16.51 | $16.51 | 38,900 | — | — |
| 2013-11-21 | $16.36 | $16.36 | 22,700 | — | — |
| 2013-11-20 | $15.63 | $15.63 | 25,200 | — | — |
| 2013-11-19 | $16.09 | $16.09 | 18,400 | — | — |
| 2013-11-18 | $16.14 | $16.14 | 20,000 | — | — |
| 2013-11-15 | $16.10 | $16.10 | 69,500 | — | — |
| 2013-11-14 | $15.99 | $15.99 | 61,900 | — | — |
| 2013-11-13 | $16.06 | $16.06 | 20,000 | — | — |
| 2013-11-12 | $16.24 | $16.24 | 14,000 | — | — |
| 2013-11-11 | $16.23 | $16.23 | 17,800 | — | — |
| 2013-11-08 | $16.33 | $16.33 | 37,000 | — | — |
| 2013-11-07 | $15.83 | $15.83 | 69,800 | — | — |
| 2013-11-06 | $16.05 | $16.05 | 78,300 | — | — |
| 2013-11-05 | $16.61 | $16.61 | 44,400 | — | — |
| 2013-11-04 | $16.52 | $16.52 | 33,600 | — | — |
| 2013-11-01 | $16.50 | $16.50 | 50,000 | — | — |
| 2013-10-31 | $16.40 | $16.40 | 45,400 | — | — |
| 2013-10-30 | $16.44 | $16.44 | 35,900 | — | — |
| 2013-10-29 | $16.51 | $16.51 | 40,300 | — | — |
| 2013-10-28 | $16.33 | $16.33 | 38,200 | — | — |
| 2013-10-25 | $16.12 | $16.12 | 44,200 | — | — |
| 2013-10-24 | $16.25 | $16.25 | 70,400 | — | — |
| 2013-10-23 | $16.00 | $16.00 | 98,100 | — | — |
| 2013-10-22 | $15.33 | $15.33 | 141,600 | — | — |
| 2013-10-21 | $14.79 | $14.79 | 35,000 | — | — |
| 2013-10-18 | $14.89 | $14.89 | 42,600 | — | — |
| 2013-10-17 | $14.80 | $14.80 | 25,200 | — | — |
| 2013-10-16 | $14.52 | $14.52 | 21,800 | — | — |
| 2013-10-15 | $14.51 | $14.51 | 41,300 | — | — |
| 2013-10-14 | $14.52 | $14.52 | 37,300 | — | — |
| 2013-10-11 | $14.65 | $14.65 | 75,000 | — | — |
| 2013-10-10 | $14.47 | $14.47 | 71,100 | — | — |
| 2013-10-09 | $14.30 | $14.30 | 50,500 | — | — |
| 2013-10-08 | $14.66 | $14.66 | 25,900 | — | — |
| 2013-10-07 | $14.67 | $14.67 | 33,400 | — | — |
| 2013-10-04 | $14.59 | $14.59 | 47,800 | — | — |
| 2013-10-03 | $14.76 | $14.76 | 50,100 | — | — |
| 2013-10-02 | $14.83 | $14.83 | 51,900 | — | — |
| 2013-10-01 | $14.67 | $14.67 | 36,400 | — | — |
| 2013-09-30 | $14.55 | $14.55 | 66,500 | — | — |
| 2013-09-27 | $14.55 | $14.55 | 18,800 | — | — |
| 2013-09-26 | $14.62 | $14.62 | 29,900 | — | — |
| 2013-09-25 | $14.64 | $14.64 | 30,100 | — | — |
| 2013-09-24 | $14.81 | $14.81 | 35,000 | — | — |
| 2013-09-23 | $14.84 | $14.84 | 42,500 | — | — |
| 2013-09-20 | $14.70 | $14.70 | 110,500 | — | — |
| 2013-09-19 | $14.68 | $14.68 | 133,800 | — | — |
| 2013-09-18 | $15.68 | $15.68 | 865,700 | — | — |
| 2013-09-17 | $15.75 | $15.75 | 19,800 | — | — |
| 2013-09-16 | $15.59 | $15.59 | 20,100 | — | — |
| 2013-09-13 | $15.69 | $15.69 | 18,500 | — | — |
| 2013-09-12 | $15.56 | $15.56 | 25,100 | — | — |
| 2013-09-11 | $15.57 | $15.57 | 23,400 | — | — |
| 2013-09-10 | $15.64 | $15.64 | 20,800 | — | — |
| 2013-09-09 | $15.48 | $15.48 | 22,600 | — | — |
| 2013-09-06 | $15.11 | $15.11 | 17,500 | — | — |
| 2013-09-05 | $15.25 | $15.25 | 28,900 | — | — |
| 2013-09-04 | $15.27 | $15.27 | 42,500 | — | — |
| 2013-09-03 | $14.63 | $14.63 | 23,500 | — | — |
| 2013-08-30 | $14.13 | $14.13 | 25,400 | — | — |
| 2013-08-29 | $14.46 | $14.46 | 32,000 | — | — |
| 2013-08-28 | $14.17 | $14.17 | 14,100 | — | — |
| 2013-08-27 | $14.20 | $14.20 | 34,700 | — | — |
| 2013-08-26 | $14.76 | $14.76 | 5,500 | — | — |
| 2013-08-23 | $14.81 | $14.81 | 5,600 | — | — |
| 2013-08-22 | $14.84 | $14.84 | 28,100 | — | — |
| 2013-08-21 | $14.29 | $14.29 | 13,200 | — | — |
| 2013-08-20 | $14.31 | $14.31 | 19,400 | — | — |
| 2013-08-19 | $14.15 | $14.15 | 19,400 | — | — |
| 2013-08-16 | $14.62 | $14.62 | 18,000 | — | — |
| 2013-08-15 | $14.51 | $14.51 | 36,900 | — | — |
| 2013-08-14 | $15.08 | $15.08 | 13,500 | — | — |
| 2013-08-13 | $15.70 | $15.70 | 5,400 | — | — |
| 2013-08-12 | $15.67 | $15.67 | 8,800 | — | — |
| 2013-08-09 | $15.64 | $15.64 | 8,700 | — | — |
| 2013-08-08 | $15.59 | $15.59 | 31,000 | — | — |
| 2013-08-07 | $15.25 | $15.25 | 18,800 | — | — |
| 2013-08-06 | $15.59 | $15.59 | 28,500 | — | — |
| 2013-08-05 | $16.38 | $16.38 | 12,100 | — | — |
| 2013-08-02 | $16.14 | $16.14 | 22,600 | — | — |
| 2013-08-01 | $16.25 | $16.25 | 23,000 | — | — |
| 2013-07-31 | $16.22 | $16.22 | 20,600 | — | — |
| 2013-07-30 | $16.13 | $16.13 | 9,100 | — | — |
| 2013-07-29 | $16.00 | $16.00 | 7,900 | — | — |
| 2013-07-26 | $16.22 | $16.22 | 26,700 | — | — |
| 2013-07-25 | $16.77 | $16.77 | 39,700 | — | — |
| 2013-07-24 | $16.50 | $16.50 | 19,900 | — | — |
| 2013-07-23 | $16.64 | $16.64 | 20,400 | — | — |
| 2013-07-22 | $16.53 | $16.53 | 30,300 | — | — |
| 2013-07-19 | $16.40 | $16.40 | 40,300 | — | — |
| 2013-07-18 | $16.32 | $16.32 | 30,000 | — | — |
| 2013-07-17 | $16.22 | $16.22 | 28,200 | — | — |
| 2013-07-16 | $16.23 | $16.23 | 44,400 | — | — |
| 2013-07-15 | $16.31 | $16.31 | 52,400 | — | — |
| 2013-07-12 | $15.86 | $15.86 | 26,900 | — | — |
| 2013-07-11 | $16.38 | $16.38 | 27,300 | — | — |
| 2013-07-10 | $16.11 | $16.11 | 22,300 | — | — |
| 2013-07-09 | $16.40 | $16.40 | 50,200 | — | — |
| 2013-07-08 | $16.43 | $16.43 | 23,300 | — | — |
| 2013-07-05 | $15.99 | $15.99 | 19,800 | — | — |
| 2013-07-03 | $15.39 | $15.39 | 10,400 | — | — |
| 2013-07-02 | $15.42 | $15.42 | 17,600 | — | — |
| 2013-07-01 | $15.61 | $15.61 | 43,500 | — | — |
| 2013-06-28 | $15.14 | $15.14 | 59,700 | — | — |
| 2013-06-27 | $15.30 | $15.30 | 53,300 | — | — |
| 2013-06-26 | $15.23 | $15.23 | 25,300 | — | — |
| 2013-06-25 | $15.46 | $15.46 | 32,800 | — | — |
| 2013-06-24 | $15.24 | $15.24 | 28,700 | — | — |
| 2013-06-21 | $15.52 | $15.52 | 78,800 | — | — |
| 2013-06-20 | $15.05 | $15.05 | 23,800 | — | — |
| 2013-06-19 | $15.59 | $15.59 | 14,900 | — | — |
| 2013-06-18 | $15.77 | $15.77 | 32,300 | — | — |
| 2013-06-17 | $15.40 | $15.40 | 19,700 | — | — |
| 2013-06-14 | $15.86 | $15.86 | 52,700 | — | — |
| 2013-06-13 | $16.78 | $16.78 | 233,600 | — | — |
| 2013-06-12 | $15.05 | $15.05 | 18,200 | — | — |
| 2013-06-11 | $15.05 | $15.05 | 34,600 | — | — |
| 2013-06-10 | $15.31 | $15.31 | 18,100 | — | — |
| 2013-06-07 | $15.23 | $15.23 | 22,500 | — | — |
| 2013-06-06 | $15.28 | $15.28 | 22,600 | — | — |
| 2013-06-05 | $15.22 | $15.22 | 24,900 | — | — |
| 2013-06-04 | $15.37 | $15.37 | 42,900 | — | — |
| 2013-06-03 | $15.12 | $15.12 | 102,900 | — | — |
| 2013-05-31 | $14.46 | $14.46 | 35,100 | — | — |
| 2013-05-30 | $14.82 | $14.82 | 12,800 | — | — |
| 2013-05-29 | $14.46 | $14.46 | 17,100 | — | — |
| 2013-05-28 | $14.29 | $14.29 | 26,400 | — | — |
| 2013-05-24 | $13.86 | $13.86 | 9,200 | — | — |
| 2013-05-23 | $13.88 | $13.88 | 14,100 | — | — |
| 2013-05-22 | $13.88 | $13.88 | 15,700 | — | — |
| 2013-05-21 | $14.27 | $14.27 | 4,700 | — | — |
| 2013-05-20 | $14.16 | $14.16 | 11,800 | — | — |
| 2013-05-17 | $14.30 | $14.30 | 25,700 | — | — |
| 2013-05-16 | $14.05 | $14.05 | 14,900 | — | — |
| 2013-05-15 | $14.00 | $14.00 | 29,200 | — | — |
| 2013-05-14 | $13.82 | $13.82 | 23,500 | — | — |
| 2013-05-13 | $13.70 | $13.70 | 9,700 | — | — |
| 2013-05-10 | $13.64 | $13.64 | 11,400 | — | — |
| 2013-05-09 | $13.68 | $13.68 | 26,500 | — | — |
| 2013-05-08 | $14.32 | $14.32 | 24,600 | — | — |
| 2013-05-07 | $14.46 | $14.46 | 11,700 | — | — |
| 2013-05-06 | $14.40 | $14.40 | 16,500 | — | — |
| 2013-05-03 | $14.12 | $14.12 | 15,700 | — | — |
| 2013-05-02 | $13.67 | $13.67 | 11,900 | — | — |
| 2013-05-01 | $13.68 | $13.68 | 51,900 | — | — |
| 2013-04-30 | $14.33 | $14.33 | 109,400 | — | — |
| 2013-04-29 | $13.91 | $13.91 | 8,000 | — | — |
| 2013-04-26 | $13.99 | $13.99 | 20,500 | — | — |
| 2013-04-25 | $14.24 | $14.24 | 13,600 | — | — |
| 2013-04-24 | $14.04 | $14.04 | 10,100 | — | — |
| 2013-04-23 | $13.80 | $13.80 | 185,600 | — | — |
| 2013-04-22 | $13.41 | $13.41 | 14,500 | — | — |
| 2013-04-19 | $13.10 | $13.10 | 46,400 | — | — |
| 2013-04-18 | $13.02 | $13.02 | 89,400 | — | — |
| 2013-04-17 | $13.20 | $13.20 | 42,900 | — | — |
| 2013-04-16 | $14.06 | $14.06 | 31,000 | — | — |
| 2013-04-15 | $13.17 | $13.17 | 34,900 | — | — |
| 2013-04-12 | $14.26 | $14.26 | 6,600 | — | — |
| 2013-04-11 | $14.41 | $14.41 | 3,200 | — | — |
| 2013-04-10 | $14.43 | $14.43 | 15,400 | — | — |
| 2013-04-09 | $14.52 | $14.52 | 10,100 | — | — |
| 2013-04-08 | $14.42 | $14.42 | 22,300 | — | — |
| 2013-04-05 | $14.52 | $14.52 | 12,600 | — | — |
| 2013-04-04 | $14.91 | $14.91 | 23,200 | — | — |
| 2013-04-03 | $14.72 | $14.72 | 59,700 | — | — |
| 2013-04-02 | $14.38 | $14.38 | 32,900 | — | — |
| 2013-04-01 | $14.62 | $14.62 | 65,800 | — | — |
| 2013-03-28 | $14.69 | $14.69 | 66,200 | — | — |
| 2013-03-27 | $14.46 | $14.46 | 14,800 | — | — |
| 2013-03-26 | $14.45 | $14.45 | 9,400 | — | — |
| 2013-03-25 | $14.25 | $14.25 | 10,100 | — | — |
| 2013-03-22 | $14.14 | $14.14 | 15,700 | — | — |
| 2013-03-21 | $13.81 | $13.81 | 18,300 | — | — |
| 2013-03-20 | $13.99 | $13.99 | 26,400 | — | — |
| 2013-03-19 | $13.94 | $13.94 | 28,500 | — | — |
| 2013-03-18 | $13.93 | $13.93 | 35,700 | — | — |
| 2013-03-15 | $14.00 | $14.00 | 94,100 | — | — |
| 2013-03-14 | $14.25 | $14.25 | 26,800 | — | — |
| 2013-03-13 | $14.17 | $14.17 | 29,500 | — | — |
| 2013-03-12 | $13.98 | $13.98 | 61,300 | — | — |
| 2013-03-11 | $14.21 | $14.21 | 9,100 | — | — |
| 2013-03-08 | $14.24 | $14.24 | 32,700 | — | — |
| 2013-03-07 | $14.18 | $14.18 | 31,700 | — | — |
| 2013-03-06 | $14.02 | $14.02 | 11,900 | — | — |
| 2013-03-05 | $13.69 | $13.69 | 19,800 | — | — |
| 2013-03-04 | $13.65 | $13.65 | 17,800 | — | — |
| 2013-03-01 | $13.88 | $13.88 | 66,600 | — | — |
| 2013-02-28 | $14.05 | $14.05 | 60,400 | — | — |
| 2013-02-27 | $14.12 | $14.12 | 48,200 | — | — |
| 2013-02-26 | $14.06 | $14.06 | 29,100 | — | — |
| 2013-02-25 | $13.84 | $13.84 | 30,100 | — | — |
| 2013-02-22 | $14.19 | $14.19 | 8,700 | — | — |
| 2013-02-21 | $13.97 | $13.97 | 38,000 | — | — |
| 2013-02-20 | $13.95 | $13.95 | 46,300 | — | — |
| 2013-02-19 | $14.00 | $14.00 | 54,400 | — | — |
| 2013-02-15 | $13.85 | $13.85 | 43,100 | — | — |
| 2013-02-14 | $13.88 | $13.88 | 18,300 | — | — |
| 2013-02-13 | $13.78 | $13.78 | 17,400 | — | — |
| 2013-02-12 | $13.78 | $13.78 | 18,700 | — | — |
| 2013-02-11 | $13.84 | $13.84 | 12,400 | — | — |
| 2013-02-08 | $13.33 | $13.33 | 16,300 | — | — |
| 2013-02-07 | $13.30 | $13.30 | 9,200 | — | — |
| 2013-02-06 | $13.45 | $13.45 | 8,400 | — | — |
| 2013-02-05 | $13.38 | $13.38 | 16,000 | — | — |
| 2013-02-04 | $13.36 | $13.36 | 12,000 | — | — |
| 2013-02-01 | $13.45 | $13.45 | 48,500 | — | — |
| 2013-01-31 | $13.19 | $13.19 | 31,700 | — | — |
| 2013-01-30 | $13.11 | $13.11 | 12,000 | — | — |
| 2013-01-29 | $13.44 | $13.44 | 20,100 | — | — |
| 2013-01-28 | $13.41 | $13.41 | 17,700 | — | — |
| 2013-01-25 | $13.06 | $13.06 | 12,500 | — | — |
| 2013-01-24 | $12.98 | $12.98 | 78,000 | — | — |
| 2013-01-23 | $12.88 | $12.88 | 18,200 | — | — |
| 2013-01-22 | $13.17 | $13.17 | 11,200 | — | — |
| 2013-01-18 | $13.19 | $13.19 | 21,000 | — | — |
| 2013-01-17 | $13.38 | $13.38 | 15,000 | — | — |
| 2013-01-16 | $13.46 | $13.46 | 3,500 | — | — |
| 2013-01-15 | $13.56 | $13.56 | 8,300 | — | — |
| 2013-01-14 | $13.45 | $13.45 | 44,500 | — | — |
| 2013-01-11 | $13.91 | $13.91 | 5,900 | — | — |
| 2013-01-10 | $14.03 | $14.03 | 6,800 | — | — |
| 2013-01-09 | $14.00 | $14.00 | 28,000 | — | — |
| 2013-01-08 | $13.80 | $13.80 | 9,800 | — | — |
| 2013-01-07 | $13.76 | $13.76 | 14,700 | — | — |
| 2013-01-04 | $13.90 | $13.90 | 16,400 | — | — |
| 2013-01-03 | $13.71 | $13.71 | 16,200 | — | — |
| 2013-01-02 | $13.88 | $13.88 | 69,200 | — | — |