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
- 2005-03-16 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 | $19.61 | $19.61 | 521,600 | — | — |
| 2013-12-30 | $19.34 | $19.34 | 312,800 | — | — |
| 2013-12-27 | $19.57 | $19.57 | 710,800 | — | — |
| 2013-12-26 | $19.79 | $19.79 | 328,400 | — | — |
| 2013-12-24 | $19.98 | $19.98 | 180,400 | — | — |
| 2013-12-23 | $20.01 | $20.01 | 556,800 | — | — |
| 2013-12-20 | $19.65 | $19.65 | 590,400 | — | — |
| 2013-12-19 | $19.71 | $19.71 | 1,016,400 | — | — |
| 2013-12-18 | $20.00 | $20.00 | 1,200,000 | — | — |
| 2013-12-17 | $19.75 | $19.75 | 582,800 | — | — |
| 2013-12-16 | $19.88 | $19.88 | 442,400 | — | — |
| 2013-12-13 | $19.65 | $19.65 | 668,800 | — | — |
| 2013-12-12 | $19.40 | $19.40 | 694,400 | — | — |
| 2013-12-11 | $19.28 | $19.28 | 496,000 | — | — |
| 2013-12-10 | $19.81 | $19.81 | 788,400 | — | — |
| 2013-12-09 | $19.74 | $19.74 | 612,400 | — | — |
| 2013-12-06 | $19.89 | $19.89 | 494,800 | — | — |
| 2013-12-05 | $20.00 | $20.00 | 540,800 | — | — |
| 2013-12-04 | $20.07 | $20.07 | 457,600 | — | — |
| 2013-12-03 | $19.86 | $19.86 | 991,600 | — | — |
| 2013-12-02 | $19.96 | $19.96 | 1,021,200 | — | — |
| 2013-11-29 | $20.49 | $20.49 | 448,000 | — | — |
| 2013-11-27 | $20.11 | $20.11 | 697,600 | — | — |
| 2013-11-26 | $19.23 | $19.23 | 718,800 | — | — |
| 2013-11-25 | $18.92 | $18.92 | 394,400 | — | — |
| 2013-11-22 | $19.12 | $19.12 | 478,800 | — | — |
| 2013-11-21 | $18.82 | $18.82 | 381,200 | — | — |
| 2013-11-20 | $18.30 | $18.30 | 378,400 | — | — |
| 2013-11-19 | $18.25 | $18.25 | 540,400 | — | — |
| 2013-11-18 | $18.49 | $18.49 | 938,000 | — | — |
| 2013-11-15 | $18.71 | $18.71 | 1,181,600 | — | — |
| 2013-11-14 | $18.04 | $18.04 | 1,570,800 | — | — |
| 2013-11-13 | $17.28 | $17.28 | 502,800 | — | — |
| 2013-11-12 | $17.09 | $17.09 | 630,000 | — | — |
| 2013-11-11 | $16.66 | $16.66 | 869,600 | — | — |
| 2013-11-08 | $17.01 | $17.01 | 659,600 | — | — |
| 2013-11-07 | $16.26 | $16.26 | 489,600 | — | — |
| 2013-11-06 | $16.82 | $16.82 | 913,200 | — | — |
| 2013-11-05 | $17.25 | $17.25 | 2,176,400 | — | — |
| 2013-11-04 | $15.32 | $15.32 | 1,253,200 | — | — |
| 2013-11-01 | $15.02 | $15.02 | 756,800 | — | — |
| 2013-10-31 | $15.11 | $15.11 | 1,762,400 | — | — |
| 2013-10-30 | $14.76 | $14.76 | 2,448,000 | — | — |
| 2013-10-29 | $16.65 | $16.65 | 345,200 | — | — |
| 2013-10-28 | $16.64 | $16.64 | 492,800 | — | — |
| 2013-10-25 | $16.63 | $16.63 | 579,600 | — | — |
| 2013-10-24 | $16.61 | $16.61 | 760,000 | — | — |
| 2013-10-23 | $16.14 | $16.14 | 1,108,000 | — | — |
| 2013-10-22 | $16.97 | $16.97 | 1,021,600 | — | — |
| 2013-10-21 | $17.59 | $17.59 | 407,200 | — | — |
| 2013-10-18 | $17.63 | $17.63 | 579,200 | — | — |
| 2013-10-17 | $17.44 | $17.44 | 963,200 | — | — |
| 2013-10-16 | $17.42 | $17.42 | 1,330,800 | — | — |
| 2013-10-15 | $16.96 | $16.96 | 660,400 | — | — |
| 2013-10-14 | $17.00 | $17.00 | 854,400 | — | — |
| 2013-10-11 | $16.48 | $16.48 | 330,800 | — | — |
| 2013-10-10 | $16.30 | $16.30 | 356,400 | — | — |
| 2013-10-09 | $15.87 | $15.87 | 623,600 | — | — |
| 2013-10-08 | $15.39 | $15.39 | 835,600 | — | — |
| 2013-10-07 | $16.13 | $16.13 | 621,600 | — | — |
| 2013-10-04 | $16.28 | $16.28 | 373,200 | — | — |
| 2013-10-03 | $16.15 | $16.15 | 298,400 | — | — |
| 2013-10-02 | $16.19 | $16.19 | 429,200 | — | — |
| 2013-10-01 | $16.48 | $16.48 | 390,800 | — | — |
| 2013-09-30 | $16.20 | $16.20 | 720,000 | — | — |
| 2013-09-27 | $16.18 | $16.18 | 396,000 | — | — |
| 2013-09-26 | $16.39 | $16.39 | 456,000 | — | — |
| 2013-09-25 | $16.21 | $16.21 | 528,000 | — | — |
| 2013-09-24 | $16.26 | $16.26 | 508,000 | — | — |
| 2013-09-23 | $16.11 | $16.11 | 902,000 | — | — |
| 2013-09-20 | $16.65 | $16.65 | 998,400 | — | — |
| 2013-09-19 | $16.59 | $16.59 | 1,140,800 | — | — |
| 2013-09-18 | $16.75 | $16.75 | 6,739,600 | — | — |
| 2013-09-17 | $16.74 | $16.74 | 1,453,600 | — | — |
| 2013-09-16 | $15.81 | $15.81 | 411,600 | — | — |
| 2013-09-13 | $16.01 | $16.01 | 346,000 | — | — |
| 2013-09-12 | $15.89 | $15.89 | 337,600 | — | — |
| 2013-09-11 | $16.06 | $16.06 | 429,600 | — | — |
| 2013-09-10 | $15.88 | $15.88 | 816,800 | — | — |
| 2013-09-09 | $15.17 | $15.17 | 1,212,800 | — | — |
| 2013-09-06 | $15.73 | $15.73 | 714,000 | — | — |
| 2013-09-05 | $15.80 | $15.80 | 864,000 | — | — |
| 2013-09-04 | $16.16 | $16.16 | 818,800 | — | — |
| 2013-09-03 | $16.14 | $16.14 | 564,800 | — | — |
| 2013-08-30 | $16.19 | $16.19 | 633,600 | — | — |
| 2013-08-29 | $16.16 | $16.16 | 656,400 | — | — |
| 2013-08-28 | $16.06 | $16.06 | 776,000 | — | — |
| 2013-08-27 | $15.57 | $15.57 | 932,400 | — | — |
| 2013-08-26 | $16.36 | $16.36 | 542,400 | — | — |
| 2013-08-23 | $16.59 | $16.59 | 582,800 | — | — |
| 2013-08-22 | $16.58 | $16.58 | 868,000 | — | — |
| 2013-08-21 | $15.96 | $15.95 | 1,683,200 | — | — |
| 2013-08-20 | $16.46 | $16.46 | 968,800 | — | — |
| 2013-08-19 | $16.56 | $16.56 | 869,200 | — | — |
| 2013-08-16 | $16.87 | $16.87 | 956,400 | — | — |
| 2013-08-15 | $16.45 | $16.45 | 1,513,200 | — | — |
| 2013-08-14 | $17.03 | $17.03 | 1,034,400 | — | — |
| 2013-08-13 | $17.21 | $17.21 | 1,262,400 | — | — |
| 2013-08-12 | $16.39 | $16.39 | 1,355,600 | — | — |
| 2013-08-09 | $16.75 | $16.75 | 1,163,600 | — | — |
| 2013-08-08 | $16.30 | $16.30 | 1,779,600 | — | — |
| 2013-08-07 | $15.37 | $15.37 | 1,438,800 | — | — |
| 2013-08-06 | $14.57 | $14.57 | 816,000 | — | — |
| 2013-08-05 | $14.50 | $14.50 | 847,200 | — | — |
| 2013-08-02 | $14.26 | $14.26 | 1,111,200 | — | — |
| 2013-08-01 | $14.00 | $14.00 | 636,400 | — | — |
| 2013-07-31 | $13.56 | $13.56 | 531,200 | — | — |
| 2013-07-30 | $13.45 | $13.45 | 490,800 | — | — |
| 2013-07-29 | $13.58 | $13.58 | 488,800 | — | — |
| 2013-07-26 | $13.47 | $13.47 | 662,400 | — | — |
| 2013-07-25 | $13.26 | $13.26 | 842,400 | — | — |
| 2013-07-24 | $13.18 | $13.18 | 758,400 | — | — |
| 2013-07-23 | $12.84 | $12.84 | 497,200 | — | — |
| 2013-07-22 | $12.66 | $12.66 | 320,000 | — | — |
| 2013-07-19 | $12.85 | $12.85 | 266,000 | — | — |
| 2013-07-18 | $12.58 | $12.58 | 478,400 | — | — |
| 2013-07-17 | $12.65 | $12.65 | 444,800 | — | — |
| 2013-07-16 | $12.70 | $12.70 | 534,800 | — | — |
| 2013-07-15 | $13.01 | $13.01 | 1,087,200 | — | — |
| 2013-07-12 | $12.71 | $12.71 | 658,000 | — | — |
| 2013-07-11 | $12.35 | $12.35 | 487,600 | — | — |
| 2013-07-10 | $12.25 | $12.25 | 443,200 | — | — |
| 2013-07-09 | $12.20 | $12.20 | 1,176,400 | — | — |
| 2013-07-08 | $12.28 | $12.28 | 1,086,400 | — | — |
| 2013-07-05 | $11.91 | $11.91 | 447,200 | — | — |
| 2013-07-03 | $11.74 | $11.74 | 169,600 | — | — |
| 2013-07-02 | $11.64 | $11.64 | 654,800 | — | — |
| 2013-07-01 | $11.50 | $11.50 | 801,600 | — | — |
| 2013-06-28 | $11.46 | $11.45 | 2,277,600 | — | — |
| 2013-06-27 | $11.42 | $11.41 | 785,200 | — | — |
| 2013-06-26 | $11.78 | $11.78 | 480,000 | — | — |
| 2013-06-25 | $11.58 | $11.58 | 918,000 | — | — |
| 2013-06-24 | $11.16 | $11.16 | 1,729,600 | — | — |
| 2013-06-21 | $11.89 | $11.89 | 766,400 | — | — |
| 2013-06-20 | $12.00 | $12.00 | 812,800 | — | — |
| 2013-06-19 | $12.24 | $12.24 | 988,000 | — | — |
| 2013-06-18 | $12.14 | $12.14 | 1,055,600 | — | — |
| 2013-06-17 | $11.77 | $11.77 | 301,600 | — | — |
| 2013-06-14 | $11.58 | $11.58 | 276,000 | — | — |
| 2013-06-13 | $11.57 | $11.57 | 355,600 | — | — |
| 2013-06-12 | $11.33 | $11.33 | 400,400 | — | — |
| 2013-06-11 | $11.39 | $11.39 | 445,200 | — | — |
| 2013-06-10 | $11.42 | $11.42 | 504,000 | — | — |
| 2013-06-07 | $11.42 | $11.41 | 1,406,400 | — | — |
| 2013-06-06 | $11.95 | $11.95 | 867,600 | — | — |
| 2013-06-05 | $12.09 | $12.09 | 1,302,000 | — | — |
| 2013-06-04 | $12.13 | $12.13 | 915,200 | — | — |
| 2013-06-03 | $12.13 | $12.13 | 1,076,000 | — | — |
| 2013-05-31 | $11.71 | $11.70 | 1,139,200 | — | — |
| 2013-05-30 | $11.59 | $11.59 | 825,600 | — | — |
| 2013-05-29 | $11.24 | $11.24 | 1,537,200 | — | — |
| 2013-05-28 | $10.70 | $10.70 | 1,120,000 | — | — |
| 2013-05-24 | $10.41 | $10.41 | 962,000 | — | — |
| 2013-05-23 | $10.25 | $10.25 | 1,227,200 | — | — |
| 2013-05-22 | $9.81 | $9.81 | 562,400 | — | — |
| 2013-05-21 | $10.08 | $10.08 | 264,400 | — | — |
| 2013-05-20 | $10.10 | $10.10 | 414,400 | — | — |
| 2013-05-17 | $10.10 | $10.10 | 457,600 | — | — |
| 2013-05-16 | $10.12 | $10.12 | 181,600 | — | — |
| 2013-05-15 | $10.21 | $10.21 | 695,200 | — | — |
| 2013-05-14 | $10.15 | $10.15 | 572,800 | — | — |
| 2013-05-13 | $10.16 | $10.16 | 339,200 | — | — |
| 2013-05-10 | $10.21 | $10.21 | 334,800 | — | — |
| 2013-05-09 | $10.24 | $10.24 | 764,800 | — | — |
| 2013-05-08 | $9.99 | $9.99 | 455,200 | — | — |
| 2013-05-07 | $10.05 | $10.05 | 201,200 | — | — |
| 2013-05-06 | $9.90 | $9.90 | 266,000 | — | — |
| 2013-05-03 | $9.87 | $9.87 | 268,400 | — | — |
| 2013-05-02 | $9.87 | $9.87 | 366,000 | — | — |
| 2013-05-01 | $9.44 | $9.44 | 893,200 | — | — |
| 2013-04-30 | $10.20 | $10.20 | 340,400 | — | — |
| 2013-04-29 | $10.13 | $10.13 | 262,800 | — | — |
| 2013-04-26 | $10.06 | $10.06 | 416,400 | — | — |
| 2013-04-25 | $9.86 | $9.86 | 408,400 | — | — |
| 2013-04-24 | $9.86 | $9.86 | 268,800 | — | — |
| 2013-04-23 | $9.87 | $9.87 | 466,400 | — | — |
| 2013-04-22 | $9.69 | $9.69 | 645,200 | — | — |
| 2013-04-19 | $9.38 | $9.38 | 268,000 | — | — |
| 2013-04-18 | $9.18 | $9.18 | 471,200 | — | — |
| 2013-04-17 | $9.00 | $9.00 | 464,800 | — | — |
| 2013-04-16 | $8.95 | $8.95 | 499,600 | — | — |
| 2013-04-15 | $8.82 | $8.82 | 656,000 | — | — |
| 2013-04-12 | $8.90 | $8.90 | 216,800 | — | — |
| 2013-04-11 | $8.94 | $8.94 | 190,400 | — | — |
| 2013-04-10 | $9.04 | $9.04 | 228,000 | — | — |
| 2013-04-09 | $8.88 | $8.88 | 524,400 | — | — |
| 2013-04-08 | $9.14 | $9.14 | 357,600 | — | — |
| 2013-04-05 | $8.89 | $8.89 | 344,800 | — | — |
| 2013-04-04 | $8.95 | $8.95 | 318,400 | — | — |
| 2013-04-03 | $8.90 | $8.90 | 306,000 | — | — |
| 2013-04-02 | $8.89 | $8.89 | 262,000 | — | — |
| 2013-04-01 | $8.99 | $8.99 | 397,600 | — | — |
| 2013-03-28 | $8.97 | $8.97 | 431,600 | — | — |
| 2013-03-27 | $9.04 | $9.04 | 314,000 | — | — |
| 2013-03-26 | $8.97 | $8.97 | 202,400 | — | — |
| 2013-03-25 | $8.89 | $8.89 | 213,600 | — | — |
| 2013-03-22 | $8.89 | $8.89 | 240,000 | — | — |
| 2013-03-21 | $8.85 | $8.85 | 310,800 | — | — |
| 2013-03-20 | $8.91 | $8.91 | 295,600 | — | — |
| 2013-03-19 | $8.83 | $8.83 | 357,600 | — | — |
| 2013-03-18 | $8.85 | $8.85 | 533,200 | — | — |
| 2013-03-15 | $8.79 | $8.79 | 1,294,000 | — | — |
| 2013-03-14 | $8.80 | $8.80 | 304,800 | — | — |
| 2013-03-13 | $8.82 | $8.82 | 372,400 | — | — |
| 2013-03-12 | $8.61 | $8.61 | 504,400 | — | — |
| 2013-03-11 | $8.94 | $8.94 | 704,400 | — | — |
| 2013-03-08 | $8.94 | $8.94 | 950,400 | — | — |
| 2013-03-07 | $8.76 | $8.76 | 744,000 | — | — |
| 2013-03-06 | $8.77 | $8.77 | 687,200 | — | — |
| 2013-03-05 | $8.70 | $8.70 | 507,600 | — | — |
| 2013-03-04 | $8.51 | $8.51 | 601,200 | — | — |
| 2013-03-01 | $8.50 | $8.50 | 295,600 | — | — |
| 2013-02-28 | $8.42 | $8.42 | 291,200 | — | — |
| 2013-02-27 | $8.27 | $8.27 | 430,000 | — | — |
| 2013-02-26 | $8.27 | $8.27 | 546,000 | — | — |
| 2013-02-25 | $8.18 | $8.18 | 573,200 | — | — |
| 2013-02-22 | $8.41 | $8.41 | 347,600 | — | — |
| 2013-02-21 | $8.39 | $8.39 | 1,195,200 | — | — |
| 2013-02-20 | $8.72 | $8.72 | 447,600 | — | — |
| 2013-02-19 | $8.87 | $8.87 | 525,600 | — | — |
| 2013-02-15 | $8.92 | $8.92 | 366,400 | — | — |
| 2013-02-14 | $8.95 | $8.95 | 322,000 | — | — |
| 2013-02-13 | $8.86 | $8.86 | 420,000 | — | — |
| 2013-02-12 | $8.85 | $8.85 | 374,000 | — | — |
| 2013-02-11 | $8.78 | $8.78 | 698,800 | — | — |
| 2013-02-08 | $8.51 | $8.51 | 796,800 | — | — |
| 2013-02-07 | $8.37 | $8.37 | 424,400 | — | — |
| 2013-02-06 | $8.23 | $8.23 | 797,200 | — | — |
| 2013-02-05 | $8.34 | $8.34 | 507,200 | — | — |
| 2013-02-04 | $8.25 | $8.25 | 620,000 | — | — |
| 2013-02-01 | $8.19 | $8.19 | 890,000 | — | — |
| 2013-01-31 | $7.99 | $7.99 | 780,800 | — | — |
| 2013-01-30 | $7.85 | $7.85 | 854,800 | — | — |
| 2013-01-29 | $7.63 | $7.63 | 353,200 | — | — |
| 2013-01-28 | $7.60 | $7.60 | 311,200 | — | — |
| 2013-01-25 | $7.54 | $7.54 | 511,200 | — | — |
| 2013-01-24 | $7.51 | $7.51 | 485,600 | — | — |
| 2013-01-23 | $7.66 | $7.66 | 280,800 | — | — |
| 2013-01-22 | $7.81 | $7.81 | 613,200 | — | — |
| 2013-01-18 | $7.55 | $7.55 | 247,600 | — | — |
| 2013-01-17 | $7.51 | $7.51 | 275,600 | — | — |
| 2013-01-16 | $7.50 | $7.50 | 246,400 | — | — |
| 2013-01-15 | $7.45 | $7.45 | 341,200 | — | — |
| 2013-01-14 | $7.54 | $7.54 | 243,200 | — | — |
| 2013-01-11 | $7.42 | $7.41 | 326,400 | — | — |
| 2013-01-10 | $7.20 | $7.20 | 396,800 | — | — |
| 2013-01-09 | $7.39 | $7.39 | 250,000 | — | — |
| 2013-01-08 | $7.43 | $7.43 | 334,800 | — | — |
| 2013-01-07 | $7.24 | $7.24 | 363,600 | — | — |
| 2013-01-04 | $7.26 | $7.26 | 418,000 | — | — |
| 2013-01-03 | $7.16 | $7.16 | 340,400 | — | — |
| 2013-01-02 | $7.11 | $7.11 | 581,200 | — | — |