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
- 2010-12-15 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 | $16.17 | $16.17 | 63,000 | — | — |
| 2013-12-30 | $16.18 | $16.18 | 31,500 | — | — |
| 2013-12-27 | $16.19 | $16.19 | 53,000 | — | — |
| 2013-12-26 | $16.03 | $16.03 | 40,800 | — | — |
| 2013-12-24 | $16.05 | $16.05 | 61,200 | — | — |
| 2013-12-23 | $16.03 | $16.03 | 95,400 | — | — |
| 2013-12-20 | $16.29 | $16.29 | 161,800 | — | — |
| 2013-12-19 | $16.01 | $16.01 | 55,200 | — | — |
| 2013-12-18 | $16.20 | $16.20 | 104,100 | — | — |
| 2013-12-17 | $15.89 | $15.89 | 63,400 | — | — |
| 2013-12-16 | $15.98 | $15.98 | 49,800 | — | — |
| 2013-12-13 | $15.86 | $15.86 | 63,500 | — | — |
| 2013-12-12 | $15.87 | $15.87 | 55,600 | — | — |
| 2013-12-11 | $16.04 | $16.04 | 47,600 | — | — |
| 2013-12-10 | $16.20 | $16.20 | 90,300 | — | — |
| 2013-12-09 | $16.05 | $16.05 | 58,200 | — | — |
| 2013-12-06 | $16.22 | $16.22 | 74,400 | — | — |
| 2013-12-05 | $16.15 | $16.15 | 83,000 | — | — |
| 2013-12-04 | $16.03 | $16.03 | 78,000 | — | — |
| 2013-12-03 | $15.95 | $15.95 | 139,900 | — | — |
| 2013-12-02 | $15.91 | $15.91 | 76,400 | — | — |
| 2013-11-29 | $16.22 | $16.22 | 40,700 | — | — |
| 2013-11-27 | $16.21 | $16.21 | 101,800 | — | — |
| 2013-11-26 | $16.01 | $16.01 | 214,200 | — | — |
| 2013-11-25 | $15.79 | $15.79 | 245,100 | — | — |
| 2013-11-22 | $16.08 | $16.08 | 445,000 | — | — |
| 2013-11-21 | $14.21 | $14.21 | 171,500 | — | — |
| 2013-11-20 | $13.99 | $13.99 | 88,400 | — | — |
| 2013-11-19 | $13.84 | $13.84 | 130,800 | — | — |
| 2013-11-18 | $13.84 | $13.84 | 90,600 | — | — |
| 2013-11-15 | $13.88 | $13.88 | 76,700 | — | — |
| 2013-11-14 | $13.88 | $13.88 | 96,600 | — | — |
| 2013-11-13 | $13.79 | $13.79 | 240,400 | — | — |
| 2013-11-12 | $13.58 | $13.58 | 96,700 | — | — |
| 2013-11-11 | $13.46 | $13.46 | 92,700 | — | — |
| 2013-11-08 | $13.09 | $13.09 | 92,400 | — | — |
| 2013-11-07 | $12.90 | $12.90 | 275,400 | — | — |
| 2013-11-06 | $13.52 | $13.52 | 105,300 | — | — |
| 2013-11-05 | $13.25 | $13.25 | 125,300 | — | — |
| 2013-11-04 | $13.41 | $13.41 | 92,800 | — | — |
| 2013-11-01 | $12.79 | $12.79 | 108,900 | — | — |
| 2013-10-31 | $12.98 | $12.98 | 86,300 | — | — |
| 2013-10-30 | $13.14 | $13.14 | 52,400 | — | — |
| 2013-10-29 | $13.21 | $13.21 | 80,400 | — | — |
| 2013-10-28 | $13.33 | $13.33 | 104,500 | — | — |
| 2013-10-25 | $13.08 | $13.08 | 83,300 | — | — |
| 2013-10-24 | $12.99 | $12.99 | 241,300 | — | — |
| 2013-10-23 | $13.19 | $13.19 | 112,100 | — | — |
| 2013-10-22 | $12.81 | $12.81 | 141,600 | — | — |
| 2013-10-21 | $12.71 | $12.71 | 250,900 | — | — |
| 2013-10-18 | $12.84 | $12.84 | 231,300 | — | — |
| 2013-10-17 | $12.57 | $12.57 | 183,700 | — | — |
| 2013-10-16 | $12.72 | $12.72 | 136,100 | — | — |
| 2013-10-15 | $12.62 | $12.62 | 148,500 | — | — |
| 2013-10-14 | $12.67 | $12.67 | 263,900 | — | — |
| 2013-10-11 | $12.64 | $12.64 | 161,900 | — | — |
| 2013-10-10 | $12.75 | $12.75 | 125,300 | — | — |
| 2013-10-09 | $12.65 | $12.65 | 225,900 | — | — |
| 2013-10-08 | $12.71 | $12.71 | 125,100 | — | — |
| 2013-10-07 | $12.89 | $12.89 | 144,000 | — | — |
| 2013-10-04 | $12.96 | $12.96 | 143,200 | — | — |
| 2013-10-03 | $12.98 | $12.98 | 368,000 | — | — |
| 2013-10-02 | $13.13 | $13.13 | 1,035,400 | — | — |
| 2013-10-01 | $12.86 | $12.86 | 3,195,100 | — | — |
| 2013-09-30 | $15.91 | $15.91 | 132,000 | — | — |
| 2013-09-27 | $15.88 | $15.88 | 132,100 | — | — |
| 2013-09-26 | $15.76 | $15.76 | 482,800 | — | — |
| 2013-09-25 | $15.36 | $15.36 | 333,900 | — | — |
| 2013-09-24 | $15.51 | $15.51 | 101,000 | — | — |
| 2013-09-23 | $15.49 | $15.49 | 187,700 | — | — |
| 2013-09-20 | $15.37 | $15.37 | 165,500 | — | — |
| 2013-09-19 | $15.46 | $15.46 | 111,200 | — | — |
| 2013-09-18 | $15.49 | $15.49 | 191,100 | — | — |
| 2013-09-17 | $15.50 | $15.50 | 43,500 | — | — |
| 2013-09-16 | $15.33 | $15.33 | 117,900 | — | — |
| 2013-09-13 | $15.14 | $15.14 | 204,800 | — | — |
| 2013-09-12 | $14.82 | $14.82 | 73,800 | — | — |
| 2013-09-11 | $14.80 | $14.80 | 79,700 | — | — |
| 2013-09-10 | $15.07 | $15.07 | 182,700 | — | — |
| 2013-09-09 | $14.97 | $14.97 | 57,900 | — | — |
| 2013-09-06 | $14.85 | $14.85 | 64,100 | — | — |
| 2013-09-05 | $14.95 | $14.95 | 104,600 | — | — |
| 2013-09-04 | $14.77 | $14.77 | 80,200 | — | — |
| 2013-09-03 | $14.74 | $14.74 | 161,400 | — | — |
| 2013-08-30 | $14.53 | $14.53 | 67,700 | — | — |
| 2013-08-29 | $14.59 | $14.59 | 64,300 | — | — |
| 2013-08-28 | $14.66 | $14.66 | 104,900 | — | — |
| 2013-08-27 | $14.49 | $14.49 | 110,200 | — | — |
| 2013-08-26 | $14.67 | $14.67 | 80,200 | — | — |
| 2013-08-23 | $14.67 | $14.67 | 98,200 | — | — |
| 2013-08-22 | $14.72 | $14.72 | 56,700 | — | — |
| 2013-08-21 | $14.66 | $14.66 | 91,600 | — | — |
| 2013-08-20 | $14.75 | $14.75 | 103,600 | — | — |
| 2013-08-19 | $14.66 | $14.66 | 311,000 | — | — |
| 2013-08-16 | $14.68 | $14.68 | 172,400 | — | — |
| 2013-08-15 | $14.47 | $14.47 | 215,400 | — | — |
| 2013-08-14 | $14.80 | $14.80 | 218,800 | — | — |
| 2013-08-13 | $14.88 | $14.88 | 336,600 | — | — |
| 2013-08-12 | $14.79 | $14.79 | 260,500 | — | — |
| 2013-08-09 | $14.51 | $14.51 | 448,300 | — | — |
| 2013-08-08 | $15.13 | $15.13 | 1,071,800 | — | — |
| 2013-08-07 | $17.85 | $17.85 | 184,400 | — | — |
| 2013-08-06 | $18.32 | $18.32 | 82,700 | — | — |
| 2013-08-05 | $18.50 | $18.50 | 82,500 | — | — |
| 2013-08-02 | $18.53 | $18.53 | 51,800 | — | — |
| 2013-08-01 | $18.39 | $18.39 | 91,200 | — | — |
| 2013-07-31 | $18.44 | $18.44 | 57,200 | — | — |
| 2013-07-30 | $18.12 | $18.12 | 85,300 | — | — |
| 2013-07-29 | $18.39 | $18.39 | 49,800 | — | — |
| 2013-07-26 | $18.38 | $18.38 | 49,500 | — | — |
| 2013-07-25 | $18.82 | $18.82 | 62,600 | — | — |
| 2013-07-24 | $19.01 | $19.01 | 37,100 | — | — |
| 2013-07-23 | $18.95 | $18.95 | 81,600 | — | — |
| 2013-07-22 | $19.03 | $19.03 | 54,200 | — | — |
| 2013-07-19 | $19.03 | $19.03 | 63,600 | — | — |
| 2013-07-18 | $18.81 | $18.81 | 74,500 | — | — |
| 2013-07-17 | $18.95 | $18.95 | 51,700 | — | — |
| 2013-07-16 | $19.01 | $19.01 | 82,000 | — | — |
| 2013-07-15 | $18.95 | $18.95 | 39,500 | — | — |
| 2013-07-12 | $18.93 | $18.93 | 77,300 | — | — |
| 2013-07-11 | $18.61 | $18.61 | 61,700 | — | — |
| 2013-07-10 | $18.31 | $18.31 | 40,700 | — | — |
| 2013-07-09 | $18.29 | $18.29 | 131,300 | — | — |
| 2013-07-08 | $18.08 | $18.08 | 84,800 | — | — |
| 2013-07-05 | $18.29 | $18.29 | 85,600 | — | — |
| 2013-07-03 | $18.29 | $18.29 | 42,100 | — | — |
| 2013-07-02 | $18.32 | $18.32 | 163,800 | — | — |
| 2013-07-01 | $17.96 | $17.96 | 141,400 | — | — |
| 2013-06-28 | $17.50 | $17.50 | 467,600 | — | — |
| 2013-06-27 | $17.64 | $17.64 | 65,800 | — | — |
| 2013-06-26 | $17.36 | $17.36 | 150,900 | — | — |
| 2013-06-25 | $16.89 | $16.89 | 106,000 | — | — |
| 2013-06-24 | $17.14 | $17.14 | 202,000 | — | — |
| 2013-06-21 | $17.28 | $17.28 | 227,700 | — | — |
| 2013-06-20 | $17.66 | $17.66 | 114,300 | — | — |
| 2013-06-19 | $17.85 | $17.85 | 86,500 | — | — |
| 2013-06-18 | $18.05 | $18.05 | 98,300 | — | — |
| 2013-06-17 | $18.14 | $18.14 | 98,100 | — | — |
| 2013-06-14 | $18.37 | $18.37 | 43,600 | — | — |
| 2013-06-13 | $18.35 | $18.35 | 336,300 | — | — |
| 2013-06-12 | $18.27 | $18.27 | 54,900 | — | — |
| 2013-06-11 | $18.33 | $18.33 | 58,400 | — | — |
| 2013-06-10 | $18.40 | $18.40 | 503,800 | — | — |
| 2013-06-07 | $18.24 | $18.24 | 82,500 | — | — |
| 2013-06-06 | $18.24 | $18.24 | 68,000 | — | — |
| 2013-06-05 | $18.29 | $18.29 | 67,000 | — | — |
| 2013-06-04 | $18.54 | $18.54 | 72,300 | — | — |
| 2013-06-03 | $18.71 | $18.71 | 90,600 | — | — |
| 2013-05-31 | $18.97 | $18.97 | 87,800 | — | — |
| 2013-05-30 | $19.21 | $19.21 | 89,000 | — | — |
| 2013-05-29 | $19.43 | $19.43 | 71,300 | — | — |
| 2013-05-28 | $19.51 | $19.51 | 236,200 | — | — |
| 2013-05-24 | $19.12 | $19.12 | 1,157,800 | — | — |
| 2013-05-23 | $19.19 | $19.19 | 101,400 | — | — |
| 2013-05-22 | $18.95 | $18.95 | 100,900 | — | — |
| 2013-05-21 | $18.73 | $18.73 | 76,000 | — | — |
| 2013-05-20 | $19.00 | $19.00 | 99,500 | — | — |
| 2013-05-17 | $19.07 | $19.07 | 45,100 | — | — |
| 2013-05-16 | $18.67 | $18.67 | 48,600 | — | — |
| 2013-05-15 | $18.75 | $18.75 | 77,300 | — | — |
| 2013-05-14 | $18.72 | $18.72 | 56,800 | — | — |
| 2013-05-13 | $18.53 | $18.53 | 74,200 | — | — |
| 2013-05-10 | $18.35 | $18.35 | 72,100 | — | — |
| 2013-05-09 | $18.34 | $18.34 | 74,500 | — | — |
| 2013-05-08 | $17.81 | $17.81 | 152,100 | — | — |
| 2013-05-07 | $18.49 | $18.49 | 64,400 | — | — |
| 2013-05-06 | $18.48 | $18.48 | 59,500 | — | — |
| 2013-05-03 | $17.99 | $17.99 | 235,600 | — | — |
| 2013-05-02 | $17.62 | $17.62 | 38,900 | — | — |
| 2013-05-01 | $17.50 | $17.50 | 112,000 | — | — |
| 2013-04-30 | $17.81 | $17.81 | 47,700 | — | — |
| 2013-04-29 | $17.56 | $17.56 | 24,100 | — | — |
| 2013-04-26 | $17.42 | $17.42 | 75,700 | — | — |
| 2013-04-25 | $17.84 | $17.84 | 64,200 | — | — |
| 2013-04-24 | $17.78 | $17.78 | 42,300 | — | — |
| 2013-04-23 | $17.63 | $17.63 | 31,600 | — | — |
| 2013-04-22 | $17.28 | $17.28 | 52,100 | — | — |
| 2013-04-19 | $17.44 | $17.44 | 65,100 | — | — |
| 2013-04-18 | $17.46 | $17.46 | 98,700 | — | — |
| 2013-04-17 | $17.45 | $17.45 | 159,500 | — | — |
| 2013-04-16 | $17.46 | $17.46 | 74,400 | — | — |
| 2013-04-15 | $17.35 | $17.35 | 219,000 | — | — |
| 2013-04-12 | $17.77 | $17.77 | 110,100 | — | — |
| 2013-04-11 | $17.53 | $17.53 | 215,300 | — | — |
| 2013-04-10 | $17.99 | $17.99 | 99,500 | — | — |
| 2013-04-09 | $18.00 | $18.00 | 98,300 | — | — |
| 2013-04-08 | $17.86 | $17.86 | 124,400 | — | — |
| 2013-04-05 | $17.90 | $17.90 | 84,000 | — | — |
| 2013-04-04 | $17.75 | $17.75 | 104,800 | — | — |
| 2013-04-03 | $17.53 | $17.53 | 120,200 | — | — |
| 2013-04-02 | $18.13 | $18.13 | 154,400 | — | — |
| 2013-04-01 | $18.03 | $18.03 | 116,700 | — | — |
| 2013-03-28 | $17.97 | $17.97 | 152,600 | — | — |
| 2013-03-27 | $18.19 | $18.19 | 189,300 | — | — |
| 2013-03-26 | $18.10 | $18.10 | 220,900 | — | — |
| 2013-03-25 | $18.38 | $18.38 | 232,600 | — | — |
| 2013-03-22 | $18.47 | $18.47 | 178,800 | — | — |
| 2013-03-21 | $18.70 | $18.70 | 141,000 | — | — |
| 2013-03-20 | $19.03 | $19.03 | 87,300 | — | — |
| 2013-03-19 | $18.81 | $18.81 | 98,800 | — | — |
| 2013-03-18 | $19.05 | $19.05 | 85,900 | — | — |
| 2013-03-15 | $19.02 | $19.02 | 274,300 | — | — |
| 2013-03-14 | $19.03 | $19.03 | 223,300 | — | — |
| 2013-03-13 | $19.08 | $19.08 | 178,100 | — | — |
| 2013-03-12 | $19.25 | $19.25 | 285,300 | — | — |
| 2013-03-11 | $19.91 | $19.91 | 271,300 | — | — |
| 2013-03-08 | $19.85 | $19.85 | 302,100 | — | — |
| 2013-03-07 | $19.89 | $19.89 | 224,100 | — | — |
| 2013-03-06 | $19.50 | $19.50 | 479,000 | — | — |
| 2013-03-05 | $20.82 | $20.82 | 194,700 | — | — |
| 2013-03-04 | $21.24 | $21.24 | 94,700 | — | — |
| 2013-03-01 | $21.15 | $21.15 | 146,400 | — | — |
| 2013-02-28 | $21.20 | $21.20 | 124,100 | — | — |
| 2013-02-27 | $20.90 | $20.90 | 74,000 | — | — |
| 2013-02-26 | $20.80 | $20.80 | 103,300 | — | — |
| 2013-02-25 | $20.75 | $20.75 | 156,100 | — | — |
| 2013-02-22 | $20.81 | $20.81 | 79,800 | — | — |
| 2013-02-21 | $20.50 | $20.50 | 220,800 | — | — |
| 2013-02-20 | $21.00 | $21.00 | 99,300 | — | — |
| 2013-02-19 | $21.67 | $21.67 | 66,000 | — | — |
| 2013-02-15 | $21.30 | $21.30 | 112,500 | — | — |
| 2013-02-14 | $21.48 | $21.48 | 65,500 | — | — |
| 2013-02-13 | $21.53 | $21.53 | 71,500 | — | — |
| 2013-02-12 | $21.51 | $21.51 | 101,700 | — | — |
| 2013-02-11 | $21.61 | $21.61 | 99,200 | — | — |
| 2013-02-08 | $21.73 | $21.73 | 83,700 | — | — |
| 2013-02-07 | $21.70 | $21.70 | 103,400 | — | — |
| 2013-02-06 | $21.70 | $21.70 | 110,100 | — | — |
| 2013-02-05 | $21.40 | $21.40 | 55,900 | — | — |
| 2013-02-04 | $21.37 | $21.37 | 54,500 | — | — |
| 2013-02-01 | $21.42 | $21.42 | 86,700 | — | — |
| 2013-01-31 | $21.48 | $21.48 | 181,900 | — | — |
| 2013-01-30 | $21.01 | $21.01 | 154,400 | — | — |
| 2013-01-29 | $21.01 | $21.01 | 130,800 | — | — |
| 2013-01-28 | $21.22 | $21.22 | 122,700 | — | — |
| 2013-01-25 | $21.21 | $21.21 | 132,500 | — | — |
| 2013-01-24 | $21.08 | $21.08 | 101,700 | — | — |
| 2013-01-23 | $21.00 | $21.00 | 218,300 | — | — |
| 2013-01-22 | $21.16 | $21.16 | 227,100 | — | — |
| 2013-01-18 | $20.78 | $20.78 | 146,700 | — | — |
| 2013-01-17 | $20.26 | $20.26 | 116,900 | — | — |
| 2013-01-16 | $19.95 | $19.95 | 128,800 | — | — |
| 2013-01-15 | $19.80 | $19.80 | 174,700 | — | — |
| 2013-01-14 | $19.00 | $19.00 | 129,200 | — | — |
| 2013-01-11 | $18.50 | $18.50 | 191,600 | — | — |
| 2013-01-10 | $18.48 | $18.48 | 237,200 | — | — |
| 2013-01-09 | $17.25 | $17.25 | 74,500 | — | — |
| 2013-01-08 | $17.28 | $17.28 | 45,700 | — | — |
| 2013-01-07 | $17.26 | $17.26 | 47,300 | — | — |
| 2013-01-04 | $17.18 | $17.18 | 64,400 | — | — |
| 2013-01-03 | $17.31 | $17.31 | 69,800 | — | — |
| 2013-01-02 | $17.24 | $17.24 | 139,300 | — | — |