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
- 2010-11-18 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 | $19.15 | $35.97 | 307,300 | — | — |
| 2013-12-30 | $18.87 | $35.44 | 313,700 | — | — |
| 2013-12-27 | $18.92 | $35.54 | 276,300 | — | — |
| 2013-12-26 | $18.87 | $35.44 | 368,400 | — | — |
| 2013-12-24 | $18.60 | $34.94 | 154,000 | — | — |
| 2013-12-23 | $18.55 | $34.84 | 418,600 | — | — |
| 2013-12-20 | $18.47 | $34.69 | 1,337,900 | — | — |
| 2013-12-19 | $17.74 | $33.32 | 270,900 | — | — |
| 2013-12-18 | $17.67 | $33.19 | 588,600 | — | — |
| 2013-12-17 | $17.56 | $32.98 | 306,300 | — | — |
| 2013-12-16 | $17.66 | $33.17 | 382,400 | — | — |
| 2013-12-13 | $17.35 | $32.59 | 493,500 | — | — |
| 2013-12-12 | $17.47 | $32.81 | 433,800 | — | — |
| 2013-12-11 | $17.50 | $32.87 | 790,800 | — | — |
| 2013-12-10 | $17.39 | $32.66 | 750,600 | — | — |
| 2013-12-09 | $17.35 | $32.59 | 375,100 | — | — |
| 2013-12-06 | $17.51 | $32.89 | 563,400 | — | — |
| 2013-12-05 | $17.30 | $32.49 | 440,200 | — | — |
| 2013-12-04 | $17.41 | $32.70 | 482,600 | — | — |
| 2013-12-03 | $17.35 | $32.59 | 715,100 | — | — |
| 2013-12-02 | $17.72 | $33.28 | 889,700 | — | — |
| 2013-11-29 | $17.49 | $32.85 | 295,000 | — | — |
| 2013-11-27 | $17.48 | $32.83 | 479,400 | — | — |
| 2013-11-26 | $17.47 | $32.81 | 717,300 | — | — |
| 2013-11-25 | $17.51 | $32.89 | 173,000 | — | — |
| 2013-11-22 | $17.69 | $33.23 | 626,800 | — | — |
| 2013-11-21 | $17.67 | $33.19 | 409,700 | — | — |
| 2013-11-20 | $17.48 | $32.83 | 554,400 | — | — |
| 2013-11-19 | $17.62 | $33.09 | 810,400 | — | — |
| 2013-11-18 | $17.41 | $32.70 | 904,200 | — | — |
| 2013-11-15 | $17.27 | $32.44 | 5,196,800 | — | — |
| 2013-11-14 | $17.53 | $32.93 | 765,000 | — | — |
| 2013-11-13 | $17.54 | $32.94 | 481,800 | — | — |
| 2013-11-12 | $17.31 | $32.51 | 651,700 | — | — |
| 2013-11-11 | $17.54 | $32.94 | 264,200 | — | — |
| 2013-11-08 | $17.63 | $33.11 | 359,400 | — | — |
| 2013-11-07 | $17.59 | $33.04 | 289,300 | — | — |
| 2013-11-06 | $17.64 | $33.13 | 803,500 | — | — |
| 2013-11-05 | $18.70 | $33.06 | 778,900 | — | — |
| 2013-11-04 | $18.93 | $33.46 | 470,900 | — | — |
| 2013-11-01 | $19.19 | $33.92 | 391,500 | — | — |
| 2013-10-31 | $19.80 | $35.00 | 591,200 | — | — |
| 2013-10-30 | $19.58 | $34.61 | 399,100 | — | — |
| 2013-10-29 | $19.54 | $34.54 | 182,100 | — | — |
| 2013-10-28 | $19.58 | $34.61 | 279,800 | — | — |
| 2013-10-25 | $19.53 | $34.52 | 204,600 | — | — |
| 2013-10-24 | $19.51 | $34.49 | 141,000 | — | — |
| 2013-10-23 | $19.34 | $34.19 | 185,700 | — | — |
| 2013-10-22 | $19.68 | $34.79 | 208,000 | — | — |
| 2013-10-21 | $19.59 | $34.63 | 231,600 | — | — |
| 2013-10-18 | $19.60 | $34.65 | 198,100 | — | — |
| 2013-10-17 | $19.20 | $33.94 | 141,900 | — | — |
| 2013-10-16 | $19.24 | $34.01 | 255,400 | — | — |
| 2013-10-15 | $18.85 | $33.32 | 206,500 | — | — |
| 2013-10-14 | $18.96 | $33.52 | 220,200 | — | — |
| 2013-10-11 | $19.02 | $33.62 | 167,600 | — | — |
| 2013-10-10 | $18.70 | $33.06 | 208,400 | — | — |
| 2013-10-09 | $18.24 | $32.24 | 229,200 | — | — |
| 2013-10-08 | $18.03 | $31.87 | 232,100 | — | — |
| 2013-10-07 | $18.59 | $32.86 | 320,600 | — | — |
| 2013-10-04 | $18.89 | $33.39 | 274,000 | — | — |
| 2013-10-03 | $18.72 | $33.09 | 442,900 | — | — |
| 2013-10-02 | $18.84 | $33.30 | 423,500 | — | — |
| 2013-10-01 | $19.02 | $33.62 | 434,800 | — | — |
| 2013-09-30 | $19.32 | $34.15 | 370,900 | — | — |
| 2013-09-27 | $19.44 | $34.37 | 189,700 | — | — |
| 2013-09-26 | $19.65 | $34.74 | 172,400 | — | — |
| 2013-09-25 | $19.47 | $34.42 | 278,300 | — | — |
| 2013-09-24 | $19.47 | $34.42 | 247,900 | — | — |
| 2013-09-23 | $19.38 | $34.26 | 259,500 | — | — |
| 2013-09-20 | $19.41 | $34.31 | 243,400 | — | — |
| 2013-09-19 | $19.42 | $34.33 | 241,600 | — | — |
| 2013-09-18 | $19.53 | $34.52 | 232,400 | — | — |
| 2013-09-17 | $19.64 | $34.72 | 230,200 | — | — |
| 2013-09-16 | $19.47 | $34.42 | 255,200 | — | — |
| 2013-09-13 | $19.19 | $33.92 | 422,700 | — | — |
| 2013-09-12 | $19.52 | $34.51 | 372,300 | — | — |
| 2013-09-11 | $19.50 | $34.47 | 437,700 | — | — |
| 2013-09-10 | $19.72 | $34.86 | 423,400 | — | — |
| 2013-09-09 | $19.72 | $34.86 | 227,300 | — | — |
| 2013-09-06 | $19.54 | $34.54 | 381,400 | — | — |
| 2013-09-05 | $19.35 | $34.21 | 490,600 | — | — |
| 2013-09-04 | $19.43 | $34.35 | 518,500 | — | — |
| 2013-09-03 | $19.83 | $35.06 | 402,700 | — | — |
| 2013-08-30 | $20.23 | $35.76 | 188,000 | — | — |
| 2013-08-29 | $20.81 | $36.79 | 171,000 | — | — |
| 2013-08-28 | $20.37 | $36.01 | 211,900 | — | — |
| 2013-08-27 | $20.21 | $35.73 | 257,500 | — | — |
| 2013-08-26 | $21.30 | $37.65 | 387,000 | — | — |
| 2013-08-23 | $20.86 | $36.88 | 275,500 | — | — |
| 2013-08-22 | $20.89 | $36.93 | 136,700 | — | — |
| 2013-08-21 | $20.62 | $36.45 | 246,700 | — | — |
| 2013-08-20 | $20.81 | $36.79 | 414,700 | — | — |
| 2013-08-19 | $20.54 | $36.31 | 194,200 | — | — |
| 2013-08-16 | $20.90 | $36.95 | 280,400 | — | — |
| 2013-08-15 | $20.29 | $35.87 | 181,300 | — | — |
| 2013-08-14 | $20.85 | $36.86 | 397,600 | — | — |
| 2013-08-13 | $20.77 | $36.72 | 395,000 | — | — |
| 2013-08-12 | $20.76 | $36.70 | 205,800 | — | — |
| 2013-08-09 | $20.49 | $36.22 | 564,800 | — | — |
| 2013-08-08 | $20.60 | $36.42 | 414,600 | — | — |
| 2013-08-07 | $20.43 | $35.94 | 290,000 | — | — |
| 2013-08-06 | $20.52 | $36.10 | 832,300 | — | — |
| 2013-08-05 | $20.32 | $35.75 | 1,978,000 | — | — |
| 2013-08-02 | $21.00 | $36.94 | 398,600 | — | — |
| 2013-08-01 | $20.85 | $36.68 | 932,900 | — | — |
| 2013-07-31 | $21.38 | $37.61 | 1,721,200 | — | — |
| 2013-07-30 | $19.32 | $33.99 | 862,100 | — | — |
| 2013-07-29 | $18.84 | $33.14 | 303,900 | — | — |
| 2013-07-26 | $18.72 | $32.93 | 177,600 | — | — |
| 2013-07-25 | $18.89 | $33.23 | 254,000 | — | — |
| 2013-07-24 | $18.83 | $33.12 | 382,600 | — | — |
| 2013-07-23 | $18.74 | $32.97 | 997,500 | — | — |
| 2013-07-22 | $18.98 | $33.39 | 203,900 | — | — |
| 2013-07-19 | $18.79 | $33.05 | 239,900 | — | — |
| 2013-07-18 | $18.75 | $32.98 | 446,200 | — | — |
| 2013-07-17 | $18.63 | $32.77 | 821,700 | — | — |
| 2013-07-16 | $18.17 | $31.96 | 210,500 | — | — |
| 2013-07-15 | $18.40 | $32.37 | 370,700 | — | — |
| 2013-07-12 | $18.45 | $32.46 | 457,600 | — | — |
| 2013-07-11 | $18.15 | $31.93 | 659,600 | — | — |
| 2013-07-10 | $18.13 | $31.89 | 391,200 | — | — |
| 2013-07-09 | $17.88 | $31.45 | 235,700 | — | — |
| 2013-07-08 | $17.82 | $31.35 | 381,500 | — | — |
| 2013-07-05 | $17.77 | $31.26 | 139,100 | — | — |
| 2013-07-03 | $17.58 | $30.93 | 504,200 | — | — |
| 2013-07-02 | $17.61 | $30.98 | 300,700 | — | — |
| 2013-07-01 | $17.57 | $30.91 | 620,200 | — | — |
| 2013-06-28 | $17.38 | $30.57 | 1,597,800 | — | — |
| 2013-06-27 | $17.49 | $30.77 | 850,100 | — | — |
| 2013-06-26 | $16.74 | $29.45 | 315,300 | — | — |
| 2013-06-25 | $16.68 | $29.34 | 388,900 | — | — |
| 2013-06-24 | $16.91 | $29.75 | 500,100 | — | — |
| 2013-06-21 | $17.02 | $29.94 | 464,400 | — | — |
| 2013-06-20 | $17.05 | $29.99 | 493,700 | — | — |
| 2013-06-19 | $17.32 | $30.47 | 323,500 | — | — |
| 2013-06-18 | $17.30 | $30.43 | 226,600 | — | — |
| 2013-06-17 | $17.16 | $30.19 | 196,200 | — | — |
| 2013-06-14 | $17.09 | $30.06 | 285,300 | — | — |
| 2013-06-13 | $16.76 | $29.48 | 521,000 | — | — |
| 2013-06-12 | $16.54 | $29.10 | 588,300 | — | — |
| 2013-06-11 | $17.14 | $30.15 | 599,000 | — | — |
| 2013-06-10 | $17.54 | $30.86 | 1,343,800 | — | — |
| 2013-06-07 | $18.00 | $31.66 | 457,500 | — | — |
| 2013-06-06 | $17.82 | $31.35 | 297,600 | — | — |
| 2013-06-05 | $17.48 | $30.57 | 133,800 | — | — |
| 2013-06-04 | $17.83 | $31.19 | 210,600 | — | — |
| 2013-06-03 | $17.46 | $30.54 | 376,600 | — | — |
| 2013-05-31 | $17.44 | $30.50 | 314,100 | — | — |
| 2013-05-30 | $17.26 | $30.19 | 766,400 | — | — |
| 2013-05-29 | $17.41 | $30.45 | 975,900 | — | — |
| 2013-05-28 | $17.86 | $31.24 | 1,192,700 | — | — |
| 2013-05-24 | $18.65 | $32.62 | 369,900 | — | — |
| 2013-05-23 | $18.35 | $32.10 | 1,071,000 | — | — |
| 2013-05-22 | $18.38 | $32.15 | 1,419,300 | — | — |
| 2013-05-21 | $16.97 | $29.68 | 327,900 | — | — |
| 2013-05-20 | $16.85 | $29.47 | 300,600 | — | — |
| 2013-05-17 | $16.52 | $28.89 | 153,400 | — | — |
| 2013-05-16 | $16.17 | $28.28 | 220,100 | — | — |
| 2013-05-15 | $16.17 | $28.28 | 193,600 | — | — |
| 2013-05-14 | $16.32 | $28.54 | 124,400 | — | — |
| 2013-05-13 | $16.05 | $28.07 | 88,600 | — | — |
| 2013-05-10 | $16.05 | $28.07 | 129,800 | — | — |
| 2013-05-09 | $16.18 | $28.30 | 266,600 | — | — |
| 2013-05-08 | $16.20 | $28.33 | 330,900 | — | — |
| 2013-05-07 | $15.50 | $27.11 | 123,600 | — | — |
| 2013-05-06 | $15.32 | $26.80 | 231,800 | — | — |
| 2013-05-03 | $15.47 | $27.06 | 260,700 | — | — |
| 2013-05-02 | $15.27 | $26.71 | 252,800 | — | — |
| 2013-05-01 | $15.23 | $26.64 | 351,000 | — | — |
| 2013-04-30 | $15.19 | $26.57 | 502,600 | — | — |
| 2013-04-29 | $15.00 | $26.24 | 399,800 | — | — |
| 2013-04-26 | $14.52 | $25.40 | 112,700 | — | — |
| 2013-04-25 | $14.54 | $25.43 | 189,300 | — | — |
| 2013-04-24 | $14.39 | $25.17 | 180,400 | — | — |
| 2013-04-23 | $14.21 | $24.85 | 129,600 | — | — |
| 2013-04-22 | $13.88 | $24.28 | 167,500 | — | — |
| 2013-04-19 | $13.86 | $24.24 | 124,000 | — | — |
| 2013-04-18 | $13.82 | $24.17 | 239,600 | — | — |
| 2013-04-17 | $13.70 | $23.96 | 263,000 | — | — |
| 2013-04-16 | $13.76 | $24.07 | 209,300 | — | — |
| 2013-04-15 | $13.62 | $23.82 | 503,200 | — | — |
| 2013-04-12 | $14.03 | $24.54 | 187,900 | — | — |
| 2013-04-11 | $14.03 | $24.54 | 231,300 | — | — |
| 2013-04-10 | $14.14 | $24.73 | 529,300 | — | — |
| 2013-04-09 | $13.73 | $24.01 | 355,400 | — | — |
| 2013-04-08 | $13.39 | $23.42 | 190,200 | — | — |
| 2013-04-05 | $13.07 | $22.86 | 263,100 | — | — |
| 2013-04-04 | $12.99 | $22.72 | 253,800 | — | — |
| 2013-04-03 | $12.90 | $22.56 | 367,300 | — | — |
| 2013-04-02 | $13.38 | $23.40 | 193,800 | — | — |
| 2013-04-01 | $13.45 | $23.52 | 248,500 | — | — |
| 2013-03-28 | $13.44 | $23.51 | 335,700 | — | — |
| 2013-03-27 | $13.23 | $23.14 | 238,400 | — | — |
| 2013-03-26 | $13.30 | $23.26 | 264,600 | — | — |
| 2013-03-25 | $13.05 | $22.83 | 166,900 | — | — |
| 2013-03-22 | $13.27 | $23.21 | 144,300 | — | — |
| 2013-03-21 | $13.47 | $23.56 | 195,700 | — | — |
| 2013-03-20 | $13.29 | $23.24 | 191,800 | — | — |
| 2013-03-19 | $13.23 | $23.14 | 274,700 | — | — |
| 2013-03-18 | $13.29 | $23.24 | 231,200 | — | — |
| 2013-03-15 | $13.21 | $23.11 | 690,100 | — | — |
| 2013-03-14 | $12.76 | $22.32 | 422,300 | — | — |
| 2013-03-13 | $12.59 | $22.02 | 251,700 | — | — |
| 2013-03-12 | $12.63 | $22.09 | 222,600 | — | — |
| 2013-03-11 | $12.63 | $22.09 | 299,200 | — | — |
| 2013-03-08 | $12.75 | $22.30 | 286,900 | — | — |
| 2013-03-07 | $12.65 | $22.13 | 222,400 | — | — |
| 2013-03-06 | $12.59 | $22.02 | 231,100 | — | — |
| 2013-03-05 | $12.69 | $22.20 | 307,500 | — | — |
| 2013-03-04 | $12.60 | $22.04 | 252,700 | — | — |
| 2013-03-01 | $12.65 | $22.13 | 454,200 | — | — |
| 2013-02-28 | $12.80 | $22.39 | 368,000 | — | — |
| 2013-02-27 | $13.00 | $22.74 | 312,100 | — | — |
| 2013-02-26 | $12.79 | $22.37 | 707,400 | — | — |
| 2013-02-25 | $12.80 | $22.39 | 308,300 | — | — |
| 2013-02-22 | $12.87 | $22.51 | 229,400 | — | — |
| 2013-02-21 | $12.76 | $22.32 | 681,400 | — | — |
| 2013-02-20 | $12.95 | $22.65 | 253,500 | — | — |
| 2013-02-19 | $13.19 | $23.07 | 592,700 | — | — |
| 2013-02-15 | $12.82 | $22.42 | 490,100 | — | — |
| 2013-02-14 | $12.76 | $22.32 | 320,000 | — | — |
| 2013-02-13 | $13.00 | $22.74 | 334,300 | — | — |
| 2013-02-12 | $13.25 | $23.18 | 313,400 | — | — |
| 2013-02-11 | $13.14 | $22.98 | 186,400 | — | — |
| 2013-02-08 | $13.30 | $23.26 | 192,300 | — | — |
| 2013-02-07 | $13.30 | $23.26 | 226,900 | — | — |
| 2013-02-06 | $13.40 | $23.28 | 256,900 | — | — |
| 2013-02-05 | $13.56 | $23.56 | 345,900 | — | — |
| 2013-02-04 | $13.36 | $23.21 | 643,500 | — | — |
| 2013-02-01 | $13.84 | $24.04 | 438,300 | — | — |
| 2013-01-31 | $13.86 | $24.08 | 559,200 | — | — |
| 2013-01-30 | $13.80 | $23.97 | 722,700 | — | — |
| 2013-01-29 | $14.59 | $25.35 | 543,400 | — | — |
| 2013-01-28 | $14.59 | $25.35 | 312,200 | — | — |
| 2013-01-25 | $14.76 | $25.64 | 132,900 | — | — |
| 2013-01-24 | $14.60 | $25.36 | 228,200 | — | — |
| 2013-01-23 | $14.48 | $25.16 | 145,200 | — | — |
| 2013-01-22 | $14.63 | $25.42 | 106,600 | — | — |
| 2013-01-18 | $14.59 | $25.35 | 105,500 | — | — |
| 2013-01-17 | $14.54 | $25.26 | 274,600 | — | — |
| 2013-01-16 | $14.30 | $24.84 | 474,400 | — | — |
| 2013-01-15 | $14.47 | $25.14 | 295,600 | — | — |
| 2013-01-14 | $14.37 | $24.97 | 262,600 | — | — |
| 2013-01-11 | $14.47 | $25.14 | 237,600 | — | — |
| 2013-01-10 | $14.75 | $25.63 | 365,700 | — | — |
| 2013-01-09 | $15.19 | $26.39 | 282,700 | — | — |
| 2013-01-08 | $14.85 | $25.80 | 232,900 | — | — |
| 2013-01-07 | $14.79 | $25.69 | 247,000 | — | — |
| 2013-01-04 | $14.86 | $25.82 | 489,100 | — | — |
| 2013-01-03 | $14.57 | $25.31 | 334,900 | — | — |
| 2013-01-02 | $14.49 | $25.17 | 435,800 | — | — |