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
- 1999-05-03 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 | $15.82 | $23.44 | 9,300 | — | — |
| 2013-12-30 | $15.70 | $23.26 | 8,500 | — | — |
| 2013-12-27 | $15.74 | $23.32 | 11,800 | — | — |
| 2013-12-26 | $16.43 | $24.35 | 19,100 | — | — |
| 2013-12-24 | $16.47 | $24.40 | 8,600 | — | — |
| 2013-12-23 | $16.29 | $24.14 | 24,100 | — | — |
| 2013-12-20 | $15.42 | $22.85 | 137,000 | — | — |
| 2013-12-19 | $14.90 | $22.08 | 17,600 | — | — |
| 2013-12-18 | $15.69 | $23.25 | 18,800 | — | — |
| 2013-12-17 | $14.50 | $21.49 | 3,300 | — | — |
| 2013-12-16 | $14.84 | $21.99 | 10,100 | — | — |
| 2013-12-13 | $14.70 | $21.78 | 11,300 | — | — |
| 2013-12-12 | $14.52 | $21.52 | 11,400 | — | — |
| 2013-12-11 | $14.36 | $21.28 | 17,200 | — | — |
| 2013-12-10 | $14.61 | $21.65 | 20,900 | — | — |
| 2013-12-09 | $14.78 | $21.90 | 12,400 | — | — |
| 2013-12-06 | $15.10 | $22.37 | 9,100 | — | — |
| 2013-12-05 | $14.77 | $21.89 | 7,300 | — | — |
| 2013-12-04 | $15.07 | $22.33 | 15,300 | — | — |
| 2013-12-03 | $15.18 | $22.49 | 13,700 | — | — |
| 2013-12-02 | $15.10 | $22.37 | 19,400 | — | — |
| 2013-11-29 | $16.12 | $23.89 | 13,200 | — | — |
| 2013-11-27 | $16.34 | $24.21 | 23,100 | — | — |
| 2013-11-26 | $15.62 | $23.14 | 19,200 | — | — |
| 2013-11-25 | $15.34 | $22.73 | 21,700 | — | — |
| 2013-11-22 | $14.27 | $21.14 | 25,300 | — | — |
| 2013-11-21 | $13.89 | $20.58 | 13,100 | — | — |
| 2013-11-20 | $13.67 | $20.26 | 6,300 | — | — |
| 2013-11-19 | $13.75 | $20.37 | 7,000 | — | — |
| 2013-11-18 | $13.57 | $20.11 | 14,200 | — | — |
| 2013-11-15 | $13.79 | $20.43 | 12,400 | — | — |
| 2013-11-14 | $13.73 | $20.34 | 16,300 | — | — |
| 2013-11-13 | $13.95 | $20.67 | 11,100 | — | — |
| 2013-11-12 | $13.93 | $20.64 | 10,300 | — | — |
| 2013-11-11 | $13.96 | $20.69 | 13,500 | — | — |
| 2013-11-08 | $14.07 | $20.85 | 24,100 | — | — |
| 2013-11-07 | $13.71 | $20.31 | 23,800 | — | — |
| 2013-11-06 | $13.74 | $20.36 | 7,200 | — | — |
| 2013-11-05 | $13.68 | $20.27 | 11,700 | — | — |
| 2013-11-04 | $13.65 | $20.23 | 33,300 | — | — |
| 2013-11-01 | $13.76 | $20.23 | 41,600 | — | — |
| 2013-10-31 | $13.82 | $20.31 | 21,700 | — | — |
| 2013-10-30 | $14.10 | $20.73 | 15,200 | — | — |
| 2013-10-29 | $14.19 | $20.86 | 16,200 | — | — |
| 2013-10-28 | $14.25 | $20.95 | 14,200 | — | — |
| 2013-10-25 | $14.16 | $20.81 | 9,100 | — | — |
| 2013-10-24 | $14.07 | $20.68 | 13,400 | — | — |
| 2013-10-23 | $14.05 | $20.65 | 18,500 | — | — |
| 2013-10-22 | $14.17 | $20.83 | 19,900 | — | — |
| 2013-10-21 | $14.11 | $20.74 | 17,400 | — | — |
| 2013-10-18 | $14.19 | $20.86 | 35,400 | — | — |
| 2013-10-17 | $14.07 | $20.68 | 14,500 | — | — |
| 2013-10-16 | $14.11 | $20.74 | 8,600 | — | — |
| 2013-10-15 | $14.05 | $20.65 | 27,500 | — | — |
| 2013-10-14 | $14.09 | $20.71 | 19,000 | — | — |
| 2013-10-11 | $14.10 | $20.73 | 21,000 | — | — |
| 2013-10-10 | $14.16 | $20.81 | 23,000 | — | — |
| 2013-10-09 | $13.46 | $19.78 | 12,100 | — | — |
| 2013-10-08 | $13.46 | $19.78 | 19,000 | — | — |
| 2013-10-07 | $13.61 | $20.01 | 10,400 | — | — |
| 2013-10-04 | $13.66 | $20.08 | 10,500 | — | — |
| 2013-10-03 | $13.54 | $19.90 | 11,000 | — | — |
| 2013-10-02 | $13.45 | $19.77 | 29,600 | — | — |
| 2013-10-01 | $13.98 | $20.55 | 14,000 | — | — |
| 2013-09-30 | $13.80 | $20.28 | 42,100 | — | — |
| 2013-09-27 | $13.97 | $20.53 | 7,100 | — | — |
| 2013-09-26 | $13.85 | $20.36 | 8,100 | — | — |
| 2013-09-25 | $13.94 | $20.49 | 12,600 | — | — |
| 2013-09-24 | $13.95 | $20.51 | 22,600 | — | — |
| 2013-09-23 | $13.88 | $20.40 | 23,800 | — | — |
| 2013-09-20 | $13.89 | $20.42 | 33,000 | — | — |
| 2013-09-19 | $13.64 | $20.05 | 14,700 | — | — |
| 2013-09-18 | $13.69 | $20.12 | 14,600 | — | — |
| 2013-09-17 | $13.21 | $19.42 | 11,700 | — | — |
| 2013-09-16 | $13.19 | $19.39 | 22,300 | — | — |
| 2013-09-13 | $12.97 | $19.06 | 13,900 | — | — |
| 2013-09-12 | $12.68 | $18.64 | 31,500 | — | — |
| 2013-09-11 | $12.77 | $18.77 | 16,200 | — | — |
| 2013-09-10 | $12.79 | $18.80 | 17,800 | — | — |
| 2013-09-09 | $12.55 | $18.45 | 16,000 | — | — |
| 2013-09-06 | $12.41 | $18.24 | 9,100 | — | — |
| 2013-09-05 | $12.34 | $18.14 | 11,500 | — | — |
| 2013-09-04 | $12.20 | $17.93 | 10,000 | — | — |
| 2013-09-03 | $12.39 | $18.21 | 26,100 | — | — |
| 2013-08-30 | $12.60 | $18.52 | 148,300 | — | — |
| 2013-08-29 | $12.05 | $17.71 | 37,100 | — | — |
| 2013-08-28 | $11.89 | $17.48 | 28,300 | — | — |
| 2013-08-27 | $12.50 | $18.37 | 26,400 | — | — |
| 2013-08-26 | $13.14 | $19.31 | 8,600 | — | — |
| 2013-08-23 | $13.10 | $19.26 | 9,400 | — | — |
| 2013-08-22 | $13.25 | $19.48 | 15,100 | — | — |
| 2013-08-21 | $12.32 | $18.11 | 7,300 | — | — |
| 2013-08-20 | $12.66 | $18.61 | 18,000 | — | — |
| 2013-08-19 | $12.29 | $18.07 | 19,600 | — | — |
| 2013-08-16 | $12.67 | $18.62 | 15,100 | — | — |
| 2013-08-15 | $13.03 | $19.15 | 22,300 | — | — |
| 2013-08-14 | $13.55 | $19.92 | 10,900 | — | — |
| 2013-08-13 | $13.75 | $20.21 | 10,200 | — | — |
| 2013-08-12 | $13.73 | $20.18 | 8,000 | — | — |
| 2013-08-09 | $13.69 | $20.12 | 10,100 | — | — |
| 2013-08-08 | $13.63 | $20.03 | 6,000 | — | — |
| 2013-08-07 | $13.61 | $20.01 | 10,600 | — | — |
| 2013-08-06 | $13.72 | $20.17 | 19,100 | — | — |
| 2013-08-05 | $13.54 | $19.90 | 19,100 | — | — |
| 2013-08-02 | $13.81 | $20.14 | 11,800 | — | — |
| 2013-08-01 | $14.02 | $20.44 | 25,600 | — | — |
| 2013-07-31 | $13.68 | $19.95 | 32,800 | — | — |
| 2013-07-30 | $13.80 | $20.12 | 10,000 | — | — |
| 2013-07-29 | $13.60 | $19.83 | 13,800 | — | — |
| 2013-07-26 | $13.67 | $19.93 | 12,800 | — | — |
| 2013-07-25 | $13.85 | $20.20 | 21,700 | — | — |
| 2013-07-24 | $13.89 | $20.25 | 13,400 | — | — |
| 2013-07-23 | $13.38 | $19.51 | 15,000 | — | — |
| 2013-07-22 | $13.46 | $19.63 | 8,400 | — | — |
| 2013-07-19 | $13.08 | $19.07 | 25,700 | — | — |
| 2013-07-18 | $13.09 | $19.09 | 9,300 | — | — |
| 2013-07-17 | $13.08 | $19.07 | 9,800 | — | — |
| 2013-07-16 | $13.04 | $19.01 | 18,500 | — | — |
| 2013-07-15 | $12.84 | $18.72 | 17,600 | — | — |
| 2013-07-12 | $12.73 | $18.56 | 5,600 | — | — |
| 2013-07-11 | $12.69 | $18.50 | 27,200 | — | — |
| 2013-07-10 | $12.74 | $18.58 | 7,700 | — | — |
| 2013-07-09 | $12.85 | $18.74 | 10,600 | — | — |
| 2013-07-08 | $12.69 | $18.50 | 21,000 | — | — |
| 2013-07-05 | $12.59 | $18.36 | 17,700 | — | — |
| 2013-07-03 | $12.03 | $17.54 | 6,100 | — | — |
| 2013-07-02 | $11.97 | $17.45 | 6,800 | — | — |
| 2013-07-01 | $11.99 | $17.48 | 11,600 | — | — |
| 2013-06-28 | $11.75 | $17.13 | 133,100 | — | — |
| 2013-06-27 | $11.97 | $17.45 | 15,300 | — | — |
| 2013-06-26 | $11.65 | $16.99 | 7,800 | — | — |
| 2013-06-25 | $11.92 | $17.38 | 21,500 | — | — |
| 2013-06-24 | $11.80 | $17.21 | 11,800 | — | — |
| 2013-06-21 | $11.74 | $17.12 | 53,600 | — | — |
| 2013-06-20 | $11.66 | $17.00 | 19,100 | — | — |
| 2013-06-19 | $12.05 | $17.57 | 11,200 | — | — |
| 2013-06-18 | $12.04 | $17.56 | 10,800 | — | — |
| 2013-06-17 | $11.79 | $17.19 | 10,200 | — | — |
| 2013-06-14 | $11.77 | $17.16 | 14,200 | — | — |
| 2013-06-13 | $12.25 | $17.86 | 22,500 | — | — |
| 2013-06-12 | $12.09 | $17.63 | 13,500 | — | — |
| 2013-06-11 | $12.01 | $17.51 | 11,500 | — | — |
| 2013-06-10 | $12.03 | $17.54 | 10,500 | — | — |
| 2013-06-07 | $11.84 | $17.27 | 10,200 | — | — |
| 2013-06-06 | $11.74 | $17.12 | 8,800 | — | — |
| 2013-06-05 | $11.60 | $16.92 | 5,000 | — | — |
| 2013-06-04 | $11.73 | $17.10 | 13,100 | — | — |
| 2013-06-03 | $11.97 | $17.45 | 48,200 | — | — |
| 2013-05-31 | $11.58 | $16.89 | 24,300 | — | — |
| 2013-05-30 | $11.79 | $17.19 | 3,500 | — | — |
| 2013-05-29 | $11.65 | $16.99 | 3,900 | — | — |
| 2013-05-28 | $11.84 | $17.27 | 20,800 | — | — |
| 2013-05-24 | $11.41 | $16.64 | 9,600 | — | — |
| 2013-05-23 | $11.37 | $16.58 | 7,900 | — | — |
| 2013-05-22 | $11.31 | $16.49 | 12,800 | — | — |
| 2013-05-21 | $11.42 | $16.65 | 5,300 | — | — |
| 2013-05-20 | $11.43 | $16.67 | 9,600 | — | — |
| 2013-05-17 | $11.35 | $16.55 | 19,800 | — | — |
| 2013-05-16 | $11.14 | $16.24 | 6,000 | — | — |
| 2013-05-15 | $11.24 | $16.39 | 13,800 | — | — |
| 2013-05-14 | $11.08 | $16.16 | 15,800 | — | — |
| 2013-05-13 | $11.09 | $16.17 | 10,600 | — | — |
| 2013-05-10 | $11.09 | $16.17 | 10,700 | — | — |
| 2013-05-09 | $11.09 | $16.17 | 11,000 | — | — |
| 2013-05-08 | $11.04 | $16.10 | 24,300 | — | — |
| 2013-05-07 | $11.13 | $16.23 | 14,500 | — | — |
| 2013-05-06 | $10.97 | $16.00 | 4,400 | — | — |
| 2013-05-03 | $10.94 | $15.81 | 21,600 | — | — |
| 2013-05-02 | $10.67 | $15.42 | 12,900 | — | — |
| 2013-05-01 | $10.50 | $15.17 | 57,000 | — | — |
| 2013-04-30 | $10.78 | $15.58 | 26,500 | — | — |
| 2013-04-29 | $10.81 | $15.62 | 3,600 | — | — |
| 2013-04-26 | $10.80 | $15.60 | 23,500 | — | — |
| 2013-04-25 | $11.32 | $16.36 | 4,200 | — | — |
| 2013-04-24 | $10.79 | $15.59 | 6,500 | — | — |
| 2013-04-23 | $10.67 | $15.42 | 7,500 | — | — |
| 2013-04-22 | $10.44 | $15.08 | 8,800 | — | — |
| 2013-04-19 | $10.51 | $15.19 | 14,300 | — | — |
| 2013-04-18 | $10.38 | $15.00 | 17,100 | — | — |
| 2013-04-17 | $10.42 | $15.06 | 19,700 | — | — |
| 2013-04-16 | $10.65 | $15.39 | 13,000 | — | — |
| 2013-04-15 | $10.13 | $14.64 | 22,800 | — | — |
| 2013-04-12 | $10.95 | $15.82 | 6,700 | — | — |
| 2013-04-11 | $10.97 | $15.85 | 13,700 | — | — |
| 2013-04-10 | $10.96 | $15.84 | 12,600 | — | — |
| 2013-04-09 | $10.80 | $15.60 | 10,700 | — | — |
| 2013-04-08 | $10.99 | $15.88 | 4,800 | — | — |
| 2013-04-05 | $10.91 | $15.76 | 7,100 | — | — |
| 2013-04-04 | $11.01 | $15.91 | 10,000 | — | — |
| 2013-04-03 | $10.85 | $15.68 | 14,600 | — | — |
| 2013-04-02 | $10.87 | $15.71 | 11,200 | — | — |
| 2013-04-01 | $11.00 | $15.89 | 15,000 | — | — |
| 2013-03-28 | $11.10 | $16.04 | 26,300 | — | — |
| 2013-03-27 | $11.04 | $15.95 | 8,200 | — | — |
| 2013-03-26 | $11.03 | $15.94 | 5,100 | — | — |
| 2013-03-25 | $11.06 | $15.98 | 7,000 | — | — |
| 2013-03-22 | $11.09 | $16.02 | 2,900 | — | — |
| 2013-03-21 | $10.92 | $15.78 | 15,300 | — | — |
| 2013-03-20 | $11.07 | $15.99 | 10,700 | — | — |
| 2013-03-19 | $10.93 | $15.79 | 7,300 | — | — |
| 2013-03-18 | $10.93 | $15.79 | 5,200 | — | — |
| 2013-03-15 | $10.91 | $15.76 | 63,600 | — | — |
| 2013-03-14 | $10.94 | $15.81 | 24,700 | — | — |
| 2013-03-13 | $11.09 | $16.02 | 6,000 | — | — |
| 2013-03-12 | $11.04 | $15.95 | 6,600 | — | — |
| 2013-03-11 | $11.02 | $15.92 | 11,500 | — | — |
| 2013-03-08 | $11.19 | $16.17 | 9,100 | — | — |
| 2013-03-07 | $11.09 | $16.02 | 7,600 | — | — |
| 2013-03-06 | $11.14 | $16.10 | 11,700 | — | — |
| 2013-03-05 | $11.05 | $15.97 | 9,700 | — | — |
| 2013-03-04 | $11.03 | $15.94 | 6,800 | — | — |
| 2013-03-01 | $11.08 | $16.01 | 11,600 | — | — |
| 2013-02-28 | $11.07 | $15.99 | 10,900 | — | — |
| 2013-02-27 | $11.27 | $16.28 | 20,800 | — | — |
| 2013-02-26 | $11.28 | $16.30 | 16,500 | — | — |
| 2013-02-25 | $11.32 | $16.36 | 30,000 | — | — |
| 2013-02-22 | $11.41 | $16.49 | 34,300 | — | — |
| 2013-02-21 | $11.09 | $16.02 | 11,900 | — | — |
| 2013-02-20 | $10.93 | $15.79 | 26,300 | — | — |
| 2013-02-19 | $11.03 | $15.94 | 9,100 | — | — |
| 2013-02-15 | $11.08 | $16.01 | 23,300 | — | — |
| 2013-02-14 | $11.08 | $16.01 | 7,300 | — | — |
| 2013-02-13 | $11.12 | $16.07 | 14,700 | — | — |
| 2013-02-12 | $11.06 | $15.98 | 6,900 | — | — |
| 2013-02-11 | $11.07 | $15.99 | 2,100 | — | — |
| 2013-02-08 | $10.96 | $15.84 | 6,000 | — | — |
| 2013-02-07 | $11.03 | $15.94 | 4,100 | — | — |
| 2013-02-06 | $11.10 | $16.04 | 15,300 | — | — |
| 2013-02-05 | $11.12 | $16.07 | 7,200 | — | — |
| 2013-02-04 | $10.97 | $15.85 | 34,900 | — | — |
| 2013-02-01 | $11.10 | $15.89 | 21,400 | — | — |
| 2013-01-31 | $11.07 | $15.85 | 11,200 | — | — |
| 2013-01-30 | $10.99 | $15.74 | 6,500 | — | — |
| 2013-01-29 | $11.15 | $15.97 | 30,400 | — | — |
| 2013-01-28 | $11.10 | $15.89 | 38,600 | — | — |
| 2013-01-25 | $10.99 | $15.74 | 18,100 | — | — |
| 2013-01-24 | $11.13 | $15.94 | 6,500 | — | — |
| 2013-01-23 | $10.97 | $15.71 | 18,500 | — | — |
| 2013-01-22 | $11.12 | $15.92 | 21,300 | — | — |
| 2013-01-18 | $11.19 | $16.02 | 15,200 | — | — |
| 2013-01-17 | $11.24 | $16.09 | 8,600 | — | — |
| 2013-01-16 | $11.18 | $16.01 | 8,400 | — | — |
| 2013-01-15 | $11.36 | $16.27 | 13,600 | — | — |
| 2013-01-14 | $11.52 | $16.49 | 19,400 | — | — |
| 2013-01-11 | $11.56 | $16.55 | 9,000 | — | — |
| 2013-01-10 | $11.59 | $16.60 | 14,000 | — | — |
| 2013-01-09 | $11.57 | $16.57 | 22,500 | — | — |
| 2013-01-08 | $11.46 | $16.41 | 28,200 | — | — |
| 2013-01-07 | $11.31 | $16.19 | 25,700 | — | — |
| 2013-01-04 | $11.33 | $16.22 | 15,700 | — | — |
| 2013-01-03 | $11.11 | $15.91 | 24,900 | — | — |
| 2013-01-02 | $11.05 | $15.82 | 80,200 | — | — |