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
- 1999-01-13 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 | $17.85 | $31.05 | 61,100 | — | — |
| 2013-12-30 | $17.84 | $31.03 | 157,400 | — | — |
| 2013-12-27 | $18.03 | $31.36 | 238,000 | — | — |
| 2013-12-26 | $17.44 | $30.33 | 122,300 | — | — |
| 2013-12-24 | $17.51 | $30.45 | 52,800 | — | — |
| 2013-12-23 | $17.44 | $30.33 | 210,200 | — | — |
| 2013-12-20 | $17.10 | $29.74 | 235,100 | — | — |
| 2013-12-19 | $17.37 | $30.21 | 248,000 | — | — |
| 2013-12-18 | $17.43 | $30.32 | 338,800 | — | — |
| 2013-12-17 | $16.66 | $28.98 | 308,700 | — | — |
| 2013-12-16 | $16.88 | $29.36 | 262,500 | — | — |
| 2013-12-13 | $16.84 | $29.29 | 188,700 | — | — |
| 2013-12-12 | $16.85 | $29.31 | 358,800 | — | — |
| 2013-12-11 | $16.78 | $29.18 | 176,200 | — | — |
| 2013-12-10 | $17.51 | $30.45 | 322,100 | — | — |
| 2013-12-09 | $17.45 | $30.35 | 694,200 | — | — |
| 2013-12-06 | $17.99 | $31.29 | 390,100 | — | — |
| 2013-12-05 | $17.43 | $30.32 | 137,100 | — | — |
| 2013-12-04 | $17.34 | $30.16 | 195,200 | — | — |
| 2013-12-03 | $17.58 | $30.58 | 262,600 | — | — |
| 2013-12-02 | $17.71 | $30.80 | 308,000 | — | — |
| 2013-11-29 | $17.84 | $31.03 | 318,500 | — | — |
| 2013-11-27 | $17.85 | $31.05 | 252,500 | — | — |
| 2013-11-26 | $17.84 | $31.03 | 320,500 | — | — |
| 2013-11-25 | $17.80 | $30.96 | 208,900 | — | — |
| 2013-11-22 | $18.39 | $31.98 | 250,200 | — | — |
| 2013-11-21 | $18.02 | $31.34 | 238,100 | — | — |
| 2013-11-20 | $17.90 | $31.13 | 196,200 | — | — |
| 2013-11-19 | $17.85 | $31.05 | 227,900 | — | — |
| 2013-11-18 | $18.13 | $31.53 | 402,700 | — | — |
| 2013-11-15 | $17.96 | $31.24 | 112,800 | — | — |
| 2013-11-14 | $17.90 | $31.13 | 378,400 | — | — |
| 2013-11-13 | $17.15 | $29.83 | 118,500 | — | — |
| 2013-11-12 | $16.81 | $29.24 | 135,500 | — | — |
| 2013-11-11 | $16.94 | $29.46 | 122,400 | — | — |
| 2013-11-08 | $16.86 | $29.32 | 313,600 | — | — |
| 2013-11-07 | $16.83 | $29.27 | 332,800 | — | — |
| 2013-11-06 | $16.94 | $29.46 | 239,000 | — | — |
| 2013-11-05 | $16.85 | $29.31 | 225,000 | — | — |
| 2013-11-04 | $17.25 | $30.00 | 303,600 | — | — |
| 2013-11-01 | $17.46 | $30.37 | 169,000 | — | — |
| 2013-10-31 | $17.63 | $30.66 | 278,700 | — | — |
| 2013-10-30 | $17.87 | $31.08 | 125,100 | — | — |
| 2013-10-29 | $17.85 | $31.05 | 193,200 | — | — |
| 2013-10-28 | $17.99 | $31.29 | 188,600 | — | — |
| 2013-10-25 | $17.82 | $30.99 | 255,300 | — | — |
| 2013-10-24 | $17.84 | $31.03 | 295,500 | — | — |
| 2013-10-23 | $18.35 | $31.92 | 157,400 | — | — |
| 2013-10-22 | $18.40 | $32.00 | 316,800 | — | — |
| 2013-10-21 | $18.33 | $31.88 | 123,900 | — | — |
| 2013-10-18 | $18.31 | $31.85 | 569,800 | — | — |
| 2013-10-17 | $17.88 | $31.10 | 661,700 | — | — |
| 2013-10-16 | $17.64 | $30.68 | 567,700 | — | — |
| 2013-10-15 | $17.36 | $30.19 | 293,600 | — | — |
| 2013-10-14 | $17.25 | $30.00 | 196,000 | — | — |
| 2013-10-11 | $16.97 | $29.51 | 202,600 | — | — |
| 2013-10-10 | $16.79 | $29.20 | 169,100 | — | — |
| 2013-10-09 | $16.48 | $28.66 | 479,500 | — | — |
| 2013-10-08 | $16.29 | $28.33 | 414,000 | — | — |
| 2013-10-07 | $16.41 | $28.54 | 188,100 | — | — |
| 2013-10-04 | $16.36 | $28.45 | 416,600 | — | — |
| 2013-10-03 | $16.28 | $28.31 | 154,700 | — | — |
| 2013-10-02 | $16.68 | $29.01 | 124,800 | — | — |
| 2013-10-01 | $16.27 | $28.30 | 221,600 | — | — |
| 2013-09-30 | $15.95 | $27.74 | 369,500 | — | — |
| 2013-09-27 | $15.79 | $27.46 | 254,900 | — | — |
| 2013-09-26 | $15.95 | $27.74 | 145,800 | — | — |
| 2013-09-25 | $16.17 | $28.12 | 248,900 | — | — |
| 2013-09-24 | $16.28 | $28.31 | 302,100 | — | — |
| 2013-09-23 | $16.27 | $28.30 | 338,200 | — | — |
| 2013-09-20 | $15.87 | $27.60 | 246,300 | — | — |
| 2013-09-19 | $16.38 | $28.49 | 364,100 | — | — |
| 2013-09-18 | $16.82 | $29.25 | 247,600 | — | — |
| 2013-09-17 | $16.52 | $28.73 | 144,200 | — | — |
| 2013-09-16 | $16.37 | $28.47 | 231,800 | — | — |
| 2013-09-13 | $16.37 | $28.47 | 200,600 | — | — |
| 2013-09-12 | $16.18 | $28.14 | 264,900 | — | — |
| 2013-09-11 | $16.21 | $28.19 | 680,300 | — | — |
| 2013-09-10 | $16.29 | $28.33 | 336,300 | — | — |
| 2013-09-09 | $16.37 | $28.47 | 458,200 | — | — |
| 2013-09-06 | $15.95 | $27.74 | 359,700 | — | — |
| 2013-09-05 | $15.81 | $27.50 | 192,700 | — | — |
| 2013-09-04 | $15.45 | $26.87 | 184,500 | — | — |
| 2013-09-03 | $15.20 | $26.44 | 308,000 | — | — |
| 2013-08-30 | $14.76 | $25.67 | 190,000 | — | — |
| 2013-08-29 | $14.64 | $25.46 | 184,300 | — | — |
| 2013-08-28 | $14.44 | $25.11 | 188,700 | — | — |
| 2013-08-27 | $14.47 | $25.17 | 191,400 | — | — |
| 2013-08-26 | $14.91 | $25.93 | 145,500 | — | — |
| 2013-08-23 | $15.15 | $26.35 | 226,300 | — | — |
| 2013-08-22 | $14.65 | $25.48 | 138,000 | — | — |
| 2013-08-21 | $14.41 | $25.06 | 251,900 | — | — |
| 2013-08-20 | $14.88 | $25.88 | 166,400 | — | — |
| 2013-08-19 | $15.09 | $26.25 | 307,400 | — | — |
| 2013-08-16 | $15.25 | $26.52 | 188,300 | — | — |
| 2013-08-15 | $15.32 | $26.65 | 149,000 | — | — |
| 2013-08-14 | $15.59 | $27.11 | 266,300 | — | — |
| 2013-08-13 | $15.59 | $27.11 | 491,800 | — | — |
| 2013-08-12 | $15.77 | $27.43 | 355,200 | — | — |
| 2013-08-09 | $15.55 | $27.05 | 303,200 | — | — |
| 2013-08-08 | $15.31 | $26.63 | 388,300 | — | — |
| 2013-08-07 | $14.25 | $24.78 | 230,800 | — | — |
| 2013-08-06 | $14.48 | $25.18 | 295,300 | — | — |
| 2013-08-05 | $14.90 | $25.91 | 119,700 | — | — |
| 2013-08-02 | $14.98 | $26.05 | 355,000 | — | — |
| 2013-08-01 | $14.97 | $26.04 | 222,800 | — | — |
| 2013-07-31 | $15.38 | $26.75 | 438,300 | — | — |
| 2013-07-30 | $15.08 | $26.23 | 545,600 | — | — |
| 2013-07-29 | $15.35 | $26.70 | 140,700 | — | — |
| 2013-07-26 | $15.29 | $26.59 | 240,000 | — | — |
| 2013-07-25 | $15.43 | $26.84 | 169,100 | — | — |
| 2013-07-24 | $15.32 | $26.65 | 132,500 | — | — |
| 2013-07-23 | $15.62 | $27.17 | 155,500 | — | — |
| 2013-07-22 | $15.27 | $26.56 | 223,000 | — | — |
| 2013-07-19 | $14.94 | $25.98 | 210,800 | — | — |
| 2013-07-18 | $15.30 | $26.61 | 147,600 | — | — |
| 2013-07-17 | $15.30 | $26.61 | 140,700 | — | — |
| 2013-07-16 | $14.99 | $26.07 | 191,500 | — | — |
| 2013-07-15 | $15.32 | $26.65 | 259,000 | — | — |
| 2013-07-12 | $14.23 | $24.75 | 151,400 | — | — |
| 2013-07-11 | $14.43 | $25.10 | 215,300 | — | — |
| 2013-07-10 | $13.91 | $24.19 | 230,000 | — | — |
| 2013-07-09 | $14.18 | $24.66 | 175,000 | — | — |
| 2013-07-08 | $14.11 | $24.54 | 299,300 | — | — |
| 2013-07-05 | $14.25 | $24.78 | 639,500 | — | — |
| 2013-07-03 | $15.16 | $26.37 | 246,600 | — | — |
| 2013-07-02 | $14.77 | $25.69 | 333,400 | — | — |
| 2013-07-01 | $15.33 | $26.66 | 407,900 | — | — |
| 2013-06-28 | $14.88 | $25.88 | 506,600 | — | — |
| 2013-06-27 | $15.20 | $26.44 | 301,200 | — | — |
| 2013-06-26 | $15.10 | $26.26 | 350,400 | — | — |
| 2013-06-25 | $14.41 | $25.06 | 197,500 | — | — |
| 2013-06-24 | $14.05 | $24.44 | 378,900 | — | — |
| 2013-06-21 | $14.40 | $25.05 | 344,000 | — | — |
| 2013-06-20 | $14.08 | $24.49 | 577,500 | — | — |
| 2013-06-19 | $14.33 | $24.92 | 405,200 | — | — |
| 2013-06-18 | $14.62 | $25.43 | 227,500 | — | — |
| 2013-06-17 | $14.44 | $25.11 | 161,600 | — | — |
| 2013-06-14 | $14.55 | $25.31 | 87,100 | — | — |
| 2013-06-13 | $14.98 | $26.05 | 171,200 | — | — |
| 2013-06-12 | $14.56 | $25.32 | 179,600 | — | — |
| 2013-06-11 | $14.91 | $25.93 | 478,400 | — | — |
| 2013-06-10 | $15.55 | $27.05 | 387,700 | — | — |
| 2013-06-07 | $15.60 | $27.13 | 181,800 | — | — |
| 2013-06-06 | $15.50 | $26.96 | 377,900 | — | — |
| 2013-06-05 | $15.56 | $27.06 | 371,800 | — | — |
| 2013-06-04 | $15.52 | $26.99 | 336,200 | — | — |
| 2013-06-03 | $15.55 | $27.05 | 288,400 | — | — |
| 2013-05-31 | $15.75 | $27.39 | 537,700 | — | — |
| 2013-05-30 | $15.85 | $27.57 | 246,100 | — | — |
| 2013-05-29 | $15.77 | $27.43 | 516,400 | — | — |
| 2013-05-28 | $16.60 | $28.87 | 169,700 | — | — |
| 2013-05-24 | $16.75 | $29.13 | 207,100 | — | — |
| 2013-05-23 | $16.63 | $28.92 | 260,600 | — | — |
| 2013-05-22 | $16.30 | $28.35 | 208,300 | — | — |
| 2013-05-21 | $16.43 | $28.58 | 151,100 | — | — |
| 2013-05-20 | $16.44 | $28.59 | 146,500 | — | — |
| 2013-05-17 | $16.51 | $28.71 | 134,400 | — | — |
| 2013-05-16 | $16.45 | $28.61 | 181,600 | — | — |
| 2013-05-15 | $16.59 | $28.85 | 204,200 | — | — |
| 2013-05-14 | $16.40 | $28.52 | 179,500 | — | — |
| 2013-05-13 | $16.33 | $28.40 | 234,100 | — | — |
| 2013-05-10 | $16.47 | $28.65 | 411,500 | — | — |
| 2013-05-09 | $16.99 | $29.55 | 779,400 | — | — |
| 2013-05-08 | $17.35 | $30.18 | 261,800 | — | — |
| 2013-05-07 | $17.41 | $30.28 | 204,100 | — | — |
| 2013-05-06 | $17.12 | $29.78 | 376,400 | — | — |
| 2013-05-03 | $17.27 | $30.04 | 427,800 | — | — |
| 2013-05-02 | $17.31 | $30.11 | 205,200 | — | — |
| 2013-05-01 | $17.40 | $30.26 | 162,400 | — | — |
| 2013-04-30 | $17.65 | $30.70 | 737,400 | — | — |
| 2013-04-29 | $16.93 | $29.45 | 321,800 | — | — |
| 2013-04-26 | $16.71 | $29.06 | 314,900 | — | — |
| 2013-04-25 | $16.86 | $29.32 | 755,500 | — | — |
| 2013-04-24 | $16.56 | $28.80 | 847,900 | — | — |
| 2013-04-23 | $16.16 | $28.11 | 857,300 | — | — |
| 2013-04-22 | $15.06 | $26.19 | 315,300 | — | — |
| 2013-04-19 | $14.83 | $25.79 | 179,000 | — | — |
| 2013-04-18 | $14.67 | $25.51 | 231,900 | — | — |
| 2013-04-17 | $14.43 | $25.10 | 314,800 | — | — |
| 2013-04-16 | $15.06 | $26.19 | 181,900 | — | — |
| 2013-04-15 | $14.76 | $25.67 | 282,400 | — | — |
| 2013-04-12 | $15.74 | $27.38 | 479,700 | — | — |
| 2013-04-11 | $15.77 | $27.43 | 528,900 | — | — |
| 2013-04-10 | $16.02 | $27.86 | 700,100 | — | — |
| 2013-04-09 | $15.49 | $26.94 | 597,900 | — | — |
| 2013-04-08 | $14.78 | $25.71 | 342,800 | — | — |
| 2013-04-05 | $14.64 | $25.46 | 801,100 | — | — |
| 2013-04-04 | $14.10 | $24.52 | 376,300 | — | — |
| 2013-04-03 | $14.01 | $24.37 | 353,600 | — | — |
| 2013-04-02 | $13.69 | $23.81 | 284,100 | — | — |
| 2013-04-01 | $13.61 | $23.67 | 220,600 | — | — |
| 2013-03-28 | $13.54 | $23.55 | 293,400 | — | — |
| 2013-03-27 | $13.78 | $23.97 | 347,700 | — | — |
| 2013-03-26 | $13.85 | $24.09 | 352,400 | — | — |
| 2013-03-25 | $13.35 | $23.22 | 246,000 | — | — |
| 2013-03-22 | $13.59 | $23.64 | 303,800 | — | — |
| 2013-03-21 | $13.75 | $23.91 | 280,200 | — | — |
| 2013-03-20 | $14.39 | $25.03 | 264,300 | — | — |
| 2013-03-19 | $14.53 | $25.27 | 175,300 | — | — |
| 2013-03-18 | $14.50 | $25.22 | 265,000 | — | — |
| 2013-03-15 | $14.75 | $25.65 | 260,000 | — | — |
| 2013-03-14 | $14.43 | $25.10 | 169,500 | — | — |
| 2013-03-13 | $14.65 | $25.48 | 179,600 | — | — |
| 2013-03-12 | $15.02 | $26.12 | 199,700 | — | — |
| 2013-03-11 | $14.79 | $25.72 | 234,700 | — | — |
| 2013-03-08 | $15.08 | $26.23 | 255,100 | — | — |
| 2013-03-07 | $15.05 | $26.18 | 242,900 | — | — |
| 2013-03-06 | $14.54 | $25.29 | 259,900 | — | — |
| 2013-03-05 | $14.45 | $25.13 | 346,300 | — | — |
| 2013-03-04 | $14.40 | $25.05 | 246,400 | — | — |
| 2013-03-01 | $14.31 | $24.89 | 493,300 | — | — |
| 2013-02-28 | $15.05 | $26.18 | 428,000 | — | — |
| 2013-02-27 | $15.11 | $26.28 | 132,800 | — | — |
| 2013-02-26 | $14.80 | $25.74 | 360,200 | — | — |
| 2013-02-25 | $14.98 | $26.05 | 399,800 | — | — |
| 2013-02-22 | $14.55 | $25.31 | 220,600 | — | — |
| 2013-02-21 | $14.40 | $25.05 | 400,400 | — | — |
| 2013-02-20 | $14.65 | $25.48 | 318,300 | — | — |
| 2013-02-19 | $15.50 | $26.96 | 936,900 | — | — |
| 2013-02-15 | $14.43 | $25.10 | 309,600 | — | — |
| 2013-02-14 | $15.10 | $26.26 | 336,600 | — | — |
| 2013-02-13 | $15.07 | $26.21 | 297,600 | — | — |
| 2013-02-12 | $15.07 | $26.21 | 101,600 | — | — |
| 2013-02-11 | $15.09 | $26.25 | 158,400 | — | — |
| 2013-02-08 | $15.23 | $26.49 | 368,200 | — | — |
| 2013-02-07 | $15.13 | $26.31 | 385,300 | — | — |
| 2013-02-06 | $14.85 | $25.83 | 235,300 | — | — |
| 2013-02-05 | $14.87 | $25.86 | 519,100 | — | — |
| 2013-02-04 | $14.56 | $25.32 | 462,600 | — | — |
| 2013-02-01 | $15.51 | $26.98 | 363,000 | — | — |
| 2013-01-31 | $15.20 | $26.44 | 257,600 | — | — |
| 2013-01-30 | $15.05 | $26.18 | 513,800 | — | — |
| 2013-01-29 | $15.06 | $26.19 | 799,300 | — | — |
| 2013-01-28 | $14.48 | $25.18 | 328,800 | — | — |
| 2013-01-25 | $13.91 | $24.19 | 139,400 | — | — |
| 2013-01-24 | $13.97 | $24.30 | 175,700 | — | — |
| 2013-01-23 | $14.17 | $24.65 | 269,900 | — | — |
| 2013-01-22 | $14.14 | $24.59 | 322,500 | — | — |
| 2013-01-18 | $13.78 | $23.97 | 177,700 | — | — |
| 2013-01-17 | $13.70 | $23.83 | 184,700 | — | — |
| 2013-01-16 | $13.48 | $23.44 | 163,000 | — | — |
| 2013-01-15 | $13.64 | $23.72 | 155,100 | — | — |
| 2013-01-14 | $13.57 | $23.60 | 181,100 | — | — |
| 2013-01-11 | $13.34 | $23.20 | 203,100 | — | — |
| 2013-01-10 | $13.35 | $23.22 | 341,500 | — | — |
| 2013-01-09 | $13.54 | $23.55 | 500,300 | — | — |
| 2013-01-08 | $13.57 | $23.60 | 424,600 | — | — |
| 2013-01-07 | $13.81 | $24.02 | 592,200 | — | — |
| 2013-01-04 | $13.78 | $23.97 | 430,500 | — | — |
| 2013-01-03 | $13.94 | $24.25 | 921,300 | — | — |
| 2013-01-02 | $13.75 | $23.91 | 568,600 | — | — |