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
- 2009-09-24 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 | $16.25 | $23.99 | 356,000 | — | — |
| 2013-12-30 | $16.32 | $24.09 | 152,200 | — | — |
| 2013-12-27 | $16.42 | $24.24 | 241,700 | — | — |
| 2013-12-26 | $16.75 | $24.13 | 212,200 | — | — |
| 2013-12-24 | $16.86 | $24.29 | 93,700 | — | — |
| 2013-12-23 | $16.67 | $24.02 | 228,700 | — | — |
| 2013-12-20 | $16.82 | $24.24 | 302,500 | — | — |
| 2013-12-19 | $16.49 | $23.76 | 191,700 | — | — |
| 2013-12-18 | $16.80 | $24.21 | 270,800 | — | — |
| 2013-12-17 | $16.58 | $23.89 | 252,600 | — | — |
| 2013-12-16 | $16.56 | $23.86 | 165,600 | — | — |
| 2013-12-13 | $16.56 | $23.86 | 166,600 | — | — |
| 2013-12-12 | $16.50 | $23.77 | 231,100 | — | — |
| 2013-12-11 | $16.66 | $24.01 | 158,100 | — | — |
| 2013-12-10 | $16.77 | $24.16 | 282,700 | — | — |
| 2013-12-09 | $16.66 | $24.01 | 189,900 | — | — |
| 2013-12-06 | $16.50 | $23.77 | 274,100 | — | — |
| 2013-12-05 | $16.46 | $23.72 | 142,000 | — | — |
| 2013-12-04 | $16.38 | $23.60 | 245,100 | — | — |
| 2013-12-03 | $16.26 | $23.43 | 259,400 | — | — |
| 2013-12-02 | $16.41 | $23.65 | 256,700 | — | — |
| 2013-11-29 | $16.63 | $23.96 | 99,000 | — | — |
| 2013-11-27 | $16.65 | $23.99 | 138,400 | — | — |
| 2013-11-26 | $16.51 | $23.79 | 96,100 | — | — |
| 2013-11-25 | $16.51 | $23.79 | 112,400 | — | — |
| 2013-11-22 | $16.38 | $23.60 | 84,600 | — | — |
| 2013-11-21 | $16.30 | $23.49 | 161,400 | — | — |
| 2013-11-20 | $16.27 | $23.44 | 149,000 | — | — |
| 2013-11-19 | $16.27 | $23.44 | 142,500 | — | — |
| 2013-11-18 | $16.41 | $23.65 | 171,800 | — | — |
| 2013-11-15 | $16.55 | $23.85 | 214,600 | — | — |
| 2013-11-14 | $16.66 | $24.01 | 336,100 | — | — |
| 2013-11-13 | $16.28 | $23.46 | 140,100 | — | — |
| 2013-11-12 | $16.20 | $23.34 | 209,000 | — | — |
| 2013-11-11 | $16.14 | $23.26 | 149,900 | — | — |
| 2013-11-08 | $16.19 | $23.33 | 276,500 | — | — |
| 2013-11-07 | $16.27 | $23.44 | 177,700 | — | — |
| 2013-11-06 | $16.37 | $23.59 | 232,500 | — | — |
| 2013-11-05 | $16.15 | $23.27 | 183,500 | — | — |
| 2013-11-04 | $16.18 | $23.31 | 270,800 | — | — |
| 2013-11-01 | $16.17 | $23.30 | 259,600 | — | — |
| 2013-10-31 | $16.11 | $23.21 | 242,900 | — | — |
| 2013-10-30 | $16.06 | $23.14 | 152,100 | — | — |
| 2013-10-29 | $16.20 | $23.34 | 194,800 | — | — |
| 2013-10-28 | $16.43 | $23.67 | 179,000 | — | — |
| 2013-10-25 | $16.28 | $23.46 | 132,300 | — | — |
| 2013-10-24 | $16.30 | $23.49 | 148,600 | — | — |
| 2013-10-23 | $16.19 | $23.33 | 278,400 | — | — |
| 2013-10-22 | $15.85 | $22.84 | 384,500 | — | — |
| 2013-10-21 | $15.73 | $22.67 | 203,800 | — | — |
| 2013-10-18 | $15.76 | $22.71 | 276,400 | — | — |
| 2013-10-17 | $15.86 | $22.85 | 210,000 | — | — |
| 2013-10-16 | $15.54 | $22.39 | 190,600 | — | — |
| 2013-10-15 | $15.69 | $22.61 | 176,800 | — | — |
| 2013-10-14 | $15.82 | $22.79 | 192,200 | — | — |
| 2013-10-11 | $15.79 | $22.75 | 155,000 | — | — |
| 2013-10-10 | $15.65 | $22.55 | 159,500 | — | — |
| 2013-10-09 | $15.41 | $22.20 | 142,400 | — | — |
| 2013-10-08 | $15.29 | $22.03 | 218,100 | — | — |
| 2013-10-07 | $15.40 | $22.19 | 160,500 | — | — |
| 2013-10-04 | $15.34 | $22.10 | 147,000 | — | — |
| 2013-10-03 | $15.38 | $22.16 | 193,900 | — | — |
| 2013-10-02 | $15.43 | $22.23 | 165,700 | — | — |
| 2013-10-01 | $15.33 | $22.09 | 210,700 | — | — |
| 2013-09-30 | $15.27 | $22.00 | 322,800 | — | — |
| 2013-09-27 | $15.15 | $21.83 | 138,500 | — | — |
| 2013-09-26 | $15.36 | $22.13 | 141,600 | — | — |
| 2013-09-25 | $15.62 | $21.93 | 227,800 | — | — |
| 2013-09-24 | $15.69 | $22.03 | 229,900 | — | — |
| 2013-09-23 | $15.99 | $22.45 | 179,100 | — | — |
| 2013-09-20 | $15.90 | $22.32 | 288,300 | — | — |
| 2013-09-19 | $15.72 | $22.07 | 172,100 | — | — |
| 2013-09-18 | $15.76 | $22.13 | 310,100 | — | — |
| 2013-09-17 | $15.60 | $21.90 | 150,800 | — | — |
| 2013-09-16 | $15.55 | $21.83 | 183,700 | — | — |
| 2013-09-13 | $15.41 | $21.64 | 126,600 | — | — |
| 2013-09-12 | $15.41 | $21.64 | 157,700 | — | — |
| 2013-09-11 | $15.48 | $21.73 | 196,000 | — | — |
| 2013-09-10 | $15.12 | $21.23 | 271,700 | — | — |
| 2013-09-09 | $15.13 | $21.24 | 172,500 | — | — |
| 2013-09-06 | $15.09 | $21.19 | 258,700 | — | — |
| 2013-09-05 | $14.88 | $20.89 | 150,600 | — | — |
| 2013-09-04 | $14.80 | $20.78 | 584,600 | — | — |
| 2013-09-03 | $14.84 | $20.84 | 364,400 | — | — |
| 2013-08-30 | $15.02 | $21.09 | 167,800 | — | — |
| 2013-08-29 | $15.11 | $21.21 | 122,200 | — | — |
| 2013-08-28 | $14.90 | $20.92 | 181,300 | — | — |
| 2013-08-27 | $15.12 | $21.23 | 200,900 | — | — |
| 2013-08-26 | $15.06 | $21.14 | 192,600 | — | — |
| 2013-08-23 | $15.25 | $21.41 | 137,800 | — | — |
| 2013-08-22 | $15.02 | $21.09 | 156,900 | — | — |
| 2013-08-21 | $14.85 | $20.85 | 204,400 | — | — |
| 2013-08-20 | $14.90 | $20.92 | 361,400 | — | — |
| 2013-08-19 | $14.76 | $20.72 | 780,300 | — | — |
| 2013-08-16 | $15.24 | $21.40 | 331,300 | — | — |
| 2013-08-15 | $15.38 | $21.59 | 305,700 | — | — |
| 2013-08-14 | $15.51 | $21.78 | 267,700 | — | — |
| 2013-08-13 | $15.44 | $21.68 | 172,700 | — | — |
| 2013-08-12 | $15.57 | $21.86 | 132,600 | — | — |
| 2013-08-09 | $15.59 | $21.89 | 184,300 | — | — |
| 2013-08-08 | $15.57 | $21.86 | 395,800 | — | — |
| 2013-08-07 | $15.63 | $21.94 | 157,500 | — | — |
| 2013-08-06 | $15.60 | $21.90 | 195,700 | — | — |
| 2013-08-05 | $15.61 | $21.92 | 283,600 | — | — |
| 2013-08-02 | $15.67 | $22.00 | 213,100 | — | — |
| 2013-08-01 | $15.63 | $21.94 | 368,700 | — | — |
| 2013-07-31 | $16.03 | $22.51 | 388,900 | — | — |
| 2013-07-30 | $15.98 | $22.44 | 96,200 | — | — |
| 2013-07-29 | $16.19 | $22.73 | 81,400 | — | — |
| 2013-07-26 | $16.20 | $22.74 | 182,400 | — | — |
| 2013-07-25 | $16.17 | $22.70 | 226,600 | — | — |
| 2013-07-24 | $16.17 | $22.70 | 414,700 | — | — |
| 2013-07-23 | $16.20 | $22.74 | 271,400 | — | — |
| 2013-07-22 | $16.18 | $22.72 | 145,100 | — | — |
| 2013-07-19 | $16.22 | $22.77 | 219,300 | — | — |
| 2013-07-18 | $16.24 | $22.80 | 149,400 | — | — |
| 2013-07-17 | $16.22 | $22.77 | 475,100 | — | — |
| 2013-07-16 | $16.22 | $22.77 | 386,800 | — | — |
| 2013-07-15 | $16.22 | $22.77 | 177,200 | — | — |
| 2013-07-12 | $16.09 | $22.59 | 222,600 | — | — |
| 2013-07-11 | $16.35 | $22.96 | 302,700 | — | — |
| 2013-07-10 | $15.99 | $22.45 | 360,000 | — | — |
| 2013-07-09 | $15.94 | $22.38 | 442,600 | — | — |
| 2013-07-08 | $15.77 | $22.14 | 308,800 | — | — |
| 2013-07-05 | $15.82 | $22.21 | 603,900 | — | — |
| 2013-07-03 | $15.82 | $22.21 | 227,000 | — | — |
| 2013-07-02 | $15.82 | $22.21 | 253,700 | — | — |
| 2013-07-01 | $15.90 | $22.32 | 262,400 | — | — |
| 2013-06-28 | $15.88 | $22.30 | 650,600 | — | — |
| 2013-06-27 | $16.04 | $22.52 | 209,000 | — | — |
| 2013-06-26 | $15.93 | $22.37 | 509,300 | — | — |
| 2013-06-25 | $16.23 | $22.23 | 488,000 | — | — |
| 2013-06-24 | $15.97 | $21.87 | 867,900 | — | — |
| 2013-06-21 | $16.22 | $22.21 | 758,500 | — | — |
| 2013-06-20 | $15.85 | $21.70 | 824,700 | — | — |
| 2013-06-19 | $16.70 | $22.87 | 233,000 | — | — |
| 2013-06-18 | $16.98 | $23.25 | 249,500 | — | — |
| 2013-06-17 | $16.68 | $22.84 | 279,500 | — | — |
| 2013-06-14 | $16.66 | $22.81 | 203,000 | — | — |
| 2013-06-13 | $16.70 | $22.87 | 244,300 | — | — |
| 2013-06-12 | $16.20 | $22.18 | 431,600 | — | — |
| 2013-06-11 | $16.41 | $22.47 | 248,800 | — | — |
| 2013-06-10 | $16.59 | $22.72 | 156,400 | — | — |
| 2013-06-07 | $16.67 | $22.83 | 237,400 | — | — |
| 2013-06-06 | $16.69 | $22.86 | 457,300 | — | — |
| 2013-06-05 | $16.43 | $22.50 | 326,900 | — | — |
| 2013-06-04 | $16.65 | $22.80 | 453,100 | — | — |
| 2013-06-03 | $16.66 | $22.81 | 594,700 | — | — |
| 2013-05-31 | $16.67 | $22.83 | 574,000 | — | — |
| 2013-05-30 | $17.22 | $23.58 | 266,100 | — | — |
| 2013-05-29 | $17.40 | $23.83 | 791,300 | — | — |
| 2013-05-28 | $17.63 | $24.14 | 433,700 | — | — |
| 2013-05-24 | $17.70 | $24.24 | 204,100 | — | — |
| 2013-05-23 | $17.60 | $24.10 | 440,900 | — | — |
| 2013-05-22 | $17.74 | $24.29 | 295,300 | — | — |
| 2013-05-21 | $18.03 | $24.69 | 417,000 | — | — |
| 2013-05-20 | $18.15 | $24.85 | 218,300 | — | — |
| 2013-05-17 | $18.13 | $24.83 | 256,100 | — | — |
| 2013-05-16 | $18.03 | $24.69 | 284,000 | — | — |
| 2013-05-15 | $17.70 | $24.24 | 610,300 | — | — |
| 2013-05-14 | $17.64 | $24.16 | 307,600 | — | — |
| 2013-05-13 | $18.02 | $24.68 | 238,200 | — | — |
| 2013-05-10 | $18.14 | $24.84 | 307,800 | — | — |
| 2013-05-09 | $18.13 | $24.83 | 239,400 | — | — |
| 2013-05-08 | $18.27 | $25.02 | 562,000 | — | — |
| 2013-05-07 | $18.15 | $24.85 | 359,600 | — | — |
| 2013-05-06 | $17.92 | $24.54 | 274,300 | — | — |
| 2013-05-03 | $17.74 | $24.29 | 361,400 | — | — |
| 2013-05-02 | $17.80 | $24.38 | 328,000 | — | — |
| 2013-05-01 | $17.52 | $23.99 | 442,100 | — | — |
| 2013-04-30 | $17.74 | $24.29 | 516,400 | — | — |
| 2013-04-29 | $17.63 | $24.14 | 261,700 | — | — |
| 2013-04-26 | $17.48 | $23.94 | 389,400 | — | — |
| 2013-04-25 | $17.36 | $23.77 | 251,500 | — | — |
| 2013-04-24 | $17.29 | $23.68 | 331,000 | — | — |
| 2013-04-23 | $17.16 | $23.50 | 338,100 | — | — |
| 2013-04-22 | $17.08 | $23.39 | 366,900 | — | — |
| 2013-04-19 | $17.04 | $23.33 | 540,000 | — | — |
| 2013-04-18 | $17.04 | $23.33 | 324,600 | — | — |
| 2013-04-17 | $17.15 | $23.49 | 539,300 | — | — |
| 2013-04-16 | $17.23 | $23.59 | 477,800 | — | — |
| 2013-04-15 | $16.94 | $23.20 | 773,900 | — | — |
| 2013-04-12 | $17.41 | $23.84 | 331,600 | — | — |
| 2013-04-11 | $17.47 | $23.92 | 280,000 | — | — |
| 2013-04-10 | $17.50 | $23.96 | 343,200 | — | — |
| 2013-04-09 | $17.50 | $23.96 | 446,900 | — | — |
| 2013-04-08 | $17.73 | $24.28 | 328,800 | — | — |
| 2013-04-05 | $17.54 | $24.02 | 254,700 | — | — |
| 2013-04-04 | $17.45 | $23.90 | 491,800 | — | — |
| 2013-04-03 | $17.35 | $23.76 | 673,000 | — | — |
| 2013-04-02 | $17.61 | $24.11 | 883,200 | — | — |
| 2013-04-01 | $17.69 | $24.22 | 651,500 | — | — |
| 2013-03-28 | $17.59 | $24.09 | 1,257,000 | — | — |
| 2013-03-27 | $17.39 | $23.81 | 659,300 | — | — |
| 2013-03-26 | $17.22 | $23.58 | 650,700 | — | — |
| 2013-03-25 | $17.20 | $23.01 | 552,300 | — | — |
| 2013-03-22 | $17.27 | $23.10 | 629,400 | — | — |
| 2013-03-21 | $17.02 | $22.77 | 1,024,600 | — | — |
| 2013-03-20 | $17.05 | $22.81 | 1,331,700 | — | — |
| 2013-03-19 | $17.09 | $22.86 | 963,000 | — | — |
| 2013-03-18 | $17.16 | $22.95 | 432,900 | — | — |
| 2013-03-15 | $17.18 | $22.98 | 938,000 | — | — |
| 2013-03-14 | $17.24 | $23.06 | 1,096,500 | — | — |
| 2013-03-13 | $17.23 | $23.05 | 551,000 | — | — |
| 2013-03-12 | $17.25 | $23.07 | 667,600 | — | — |
| 2013-03-11 | $17.20 | $23.01 | 950,300 | — | — |
| 2013-03-08 | $16.98 | $22.71 | 1,202,300 | — | — |
| 2013-03-07 | $17.19 | $22.99 | 929,700 | — | — |
| 2013-03-06 | $17.05 | $22.81 | 5,474,800 | — | — |
| 2013-03-05 | $17.59 | $23.53 | 297,600 | — | — |
| 2013-03-04 | $17.46 | $23.35 | 271,800 | — | — |
| 2013-03-01 | $17.25 | $23.07 | 265,400 | — | — |
| 2013-02-28 | $17.25 | $23.07 | 589,600 | — | — |
| 2013-02-27 | $17.59 | $23.53 | 252,200 | — | — |
| 2013-02-26 | $17.36 | $23.22 | 280,100 | — | — |
| 2013-02-25 | $17.24 | $23.06 | 205,500 | — | — |
| 2013-02-22 | $17.37 | $23.23 | 155,800 | — | — |
| 2013-02-21 | $17.16 | $22.95 | 304,500 | — | — |
| 2013-02-20 | $17.51 | $23.42 | 358,400 | — | — |
| 2013-02-19 | $17.70 | $23.67 | 427,900 | — | — |
| 2013-02-15 | $17.61 | $23.55 | 205,500 | — | — |
| 2013-02-14 | $17.61 | $23.55 | 218,400 | — | — |
| 2013-02-13 | $17.64 | $23.59 | 215,500 | — | — |
| 2013-02-12 | $17.38 | $23.25 | 322,600 | — | — |
| 2013-02-11 | $17.46 | $23.35 | 205,500 | — | — |
| 2013-02-08 | $17.45 | $23.34 | 141,200 | — | — |
| 2013-02-07 | $17.46 | $23.35 | 224,400 | — | — |
| 2013-02-06 | $17.56 | $23.49 | 211,500 | — | — |
| 2013-02-05 | $17.57 | $23.50 | 256,300 | — | — |
| 2013-02-04 | $17.51 | $23.42 | 279,500 | — | — |
| 2013-02-01 | $17.59 | $23.53 | 278,200 | — | — |
| 2013-01-31 | $17.46 | $23.35 | 377,600 | — | — |
| 2013-01-30 | $17.30 | $23.14 | 326,800 | — | — |
| 2013-01-29 | $17.47 | $23.37 | 257,700 | — | — |
| 2013-01-28 | $17.40 | $23.27 | 287,900 | — | — |
| 2013-01-25 | $17.39 | $23.26 | 397,600 | — | — |
| 2013-01-24 | $17.43 | $23.31 | 338,500 | — | — |
| 2013-01-23 | $17.53 | $23.45 | 232,300 | — | — |
| 2013-01-22 | $17.56 | $23.49 | 265,100 | — | — |
| 2013-01-18 | $17.40 | $23.27 | 245,800 | — | — |
| 2013-01-17 | $17.33 | $23.18 | 671,600 | — | — |
| 2013-01-16 | $17.29 | $23.13 | 384,500 | — | — |
| 2013-01-15 | $17.28 | $23.11 | 339,800 | — | — |
| 2013-01-14 | $17.39 | $23.26 | 315,500 | — | — |
| 2013-01-11 | $17.42 | $23.30 | 233,700 | — | — |
| 2013-01-10 | $17.33 | $23.18 | 339,400 | — | — |
| 2013-01-09 | $17.30 | $23.14 | 486,400 | — | — |
| 2013-01-08 | $17.05 | $22.81 | 247,700 | — | — |
| 2013-01-07 | $17.07 | $22.83 | 387,200 | — | — |
| 2013-01-04 | $16.96 | $22.68 | 240,400 | — | — |
| 2013-01-03 | $16.95 | $22.67 | 369,900 | — | — |
| 2013-01-02 | $16.84 | $22.52 | 402,300 | — | — |