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
- 2004-08-30 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 | $13.96 | $30.66 | 223,600 | — | — |
| 2013-12-30 | $14.11 | $30.99 | 164,500 | — | — |
| 2013-12-27 | $14.03 | $30.81 | 196,100 | — | — |
| 2013-12-26 | $14.27 | $31.18 | 142,100 | — | — |
| 2013-12-24 | $14.07 | $30.74 | 59,400 | — | — |
| 2013-12-23 | $14.08 | $30.76 | 193,500 | — | — |
| 2013-12-20 | $13.89 | $30.35 | 72,800 | — | — |
| 2013-12-19 | $13.84 | $30.24 | 114,100 | — | — |
| 2013-12-18 | $13.97 | $30.52 | 118,100 | — | — |
| 2013-12-17 | $14.03 | $30.65 | 79,900 | — | — |
| 2013-12-16 | $13.97 | $30.52 | 97,600 | — | — |
| 2013-12-13 | $13.89 | $30.35 | 74,600 | — | — |
| 2013-12-12 | $13.92 | $30.41 | 94,500 | — | — |
| 2013-12-11 | $14.01 | $30.61 | 92,100 | — | — |
| 2013-12-10 | $14.05 | $30.54 | 92,000 | — | — |
| 2013-12-09 | $13.87 | $30.15 | 114,400 | — | — |
| 2013-12-06 | $13.94 | $30.30 | 84,800 | — | — |
| 2013-12-05 | $13.95 | $30.32 | 96,500 | — | — |
| 2013-12-04 | $13.99 | $30.41 | 75,600 | — | — |
| 2013-12-03 | $13.98 | $30.39 | 104,100 | — | — |
| 2013-12-02 | $14.06 | $30.56 | 69,100 | — | — |
| 2013-11-29 | $14.02 | $30.47 | 48,400 | — | — |
| 2013-11-27 | $14.02 | $30.47 | 83,800 | — | — |
| 2013-11-26 | $14.03 | $30.49 | 96,900 | — | — |
| 2013-11-25 | $13.91 | $30.23 | 117,200 | — | — |
| 2013-11-22 | $13.95 | $30.32 | 100,300 | — | — |
| 2013-11-21 | $13.91 | $30.23 | 112,800 | — | — |
| 2013-11-20 | $13.92 | $30.26 | 86,200 | — | — |
| 2013-11-19 | $13.90 | $30.21 | 98,700 | — | — |
| 2013-11-18 | $13.93 | $30.28 | 85,200 | — | — |
| 2013-11-15 | $13.94 | $30.30 | 74,300 | — | — |
| 2013-11-14 | $13.93 | $30.28 | 61,700 | — | — |
| 2013-11-13 | $13.92 | $30.26 | 121,400 | — | — |
| 2013-11-12 | $13.96 | $30.19 | 58,100 | — | — |
| 2013-11-11 | $14.05 | $30.38 | 65,100 | — | — |
| 2013-11-08 | $14.02 | $30.32 | 77,600 | — | — |
| 2013-11-07 | $14.01 | $30.29 | 78,400 | — | — |
| 2013-11-06 | $14.04 | $30.36 | 127,000 | — | — |
| 2013-11-05 | $14.02 | $30.32 | 79,300 | — | — |
| 2013-11-04 | $14.03 | $30.34 | 79,100 | — | — |
| 2013-11-01 | $14.05 | $30.38 | 71,500 | — | — |
| 2013-10-31 | $14.12 | $30.53 | 74,400 | — | — |
| 2013-10-30 | $14.05 | $30.38 | 53,400 | — | — |
| 2013-10-29 | $14.04 | $30.36 | 117,000 | — | — |
| 2013-10-28 | $14.11 | $30.51 | 78,400 | — | — |
| 2013-10-25 | $14.23 | $30.77 | 71,900 | — | — |
| 2013-10-24 | $14.25 | $30.81 | 112,100 | — | — |
| 2013-10-23 | $14.13 | $30.55 | 65,000 | — | — |
| 2013-10-22 | $14.11 | $30.51 | 62,100 | — | — |
| 2013-10-21 | $14.08 | $30.44 | 56,100 | — | — |
| 2013-10-18 | $14.02 | $30.32 | 73,100 | — | — |
| 2013-10-17 | $14.10 | $30.49 | 77,900 | — | — |
| 2013-10-16 | $14.03 | $30.34 | 64,300 | — | — |
| 2013-10-15 | $13.93 | $30.12 | 50,300 | — | — |
| 2013-10-14 | $14.02 | $30.32 | 20,200 | — | — |
| 2013-10-11 | $14.10 | $30.49 | 46,400 | — | — |
| 2013-10-10 | $14.17 | $30.48 | 34,500 | — | — |
| 2013-10-09 | $14.11 | $30.35 | 63,300 | — | — |
| 2013-10-08 | $14.02 | $30.16 | 64,400 | — | — |
| 2013-10-07 | $14.14 | $30.42 | 50,000 | — | — |
| 2013-10-04 | $14.21 | $30.57 | 79,100 | — | — |
| 2013-10-03 | $14.20 | $30.55 | 40,600 | — | — |
| 2013-10-02 | $14.25 | $30.66 | 53,100 | — | — |
| 2013-10-01 | $14.19 | $30.53 | 58,900 | — | — |
| 2013-09-30 | $14.17 | $30.48 | 69,800 | — | — |
| 2013-09-27 | $14.21 | $30.57 | 65,600 | — | — |
| 2013-09-26 | $14.17 | $30.48 | 58,100 | — | — |
| 2013-09-25 | $14.19 | $30.53 | 40,700 | — | — |
| 2013-09-24 | $14.18 | $30.51 | 76,600 | — | — |
| 2013-09-23 | $14.03 | $30.18 | 47,400 | — | — |
| 2013-09-20 | $14.05 | $30.23 | 82,900 | — | — |
| 2013-09-19 | $14.13 | $30.40 | 88,100 | — | — |
| 2013-09-18 | $14.22 | $30.59 | 94,400 | — | — |
| 2013-09-17 | $14.17 | $30.48 | 123,800 | — | — |
| 2013-09-16 | $14.30 | $30.76 | 48,200 | — | — |
| 2013-09-13 | $14.28 | $30.72 | 42,900 | — | — |
| 2013-09-12 | $14.26 | $30.68 | 57,200 | — | — |
| 2013-09-11 | $14.30 | $30.61 | 49,300 | — | — |
| 2013-09-10 | $14.30 | $30.61 | 73,600 | — | — |
| 2013-09-09 | $14.18 | $30.35 | 98,100 | — | — |
| 2013-09-06 | $14.22 | $30.44 | 93,300 | — | — |
| 2013-09-05 | $14.25 | $30.50 | 73,400 | — | — |
| 2013-09-04 | $14.32 | $30.65 | 73,200 | — | — |
| 2013-09-03 | $14.37 | $30.76 | 72,600 | — | — |
| 2013-08-30 | $14.35 | $30.71 | 40,700 | — | — |
| 2013-08-29 | $14.36 | $30.73 | 87,700 | — | — |
| 2013-08-28 | $14.39 | $30.80 | 70,700 | — | — |
| 2013-08-27 | $14.27 | $30.54 | 99,100 | — | — |
| 2013-08-26 | $14.30 | $30.61 | 42,700 | — | — |
| 2013-08-23 | $14.31 | $30.63 | 65,400 | — | — |
| 2013-08-22 | $14.39 | $30.80 | 48,400 | — | — |
| 2013-08-21 | $14.25 | $30.50 | 74,500 | — | — |
| 2013-08-20 | $14.38 | $30.78 | 78,900 | — | — |
| 2013-08-19 | $14.57 | $31.18 | 77,300 | — | — |
| 2013-08-16 | $14.79 | $31.66 | 33,200 | — | — |
| 2013-08-15 | $14.79 | $31.66 | 87,500 | — | — |
| 2013-08-14 | $14.92 | $31.93 | 81,900 | — | — |
| 2013-08-13 | $15.15 | $32.43 | 38,900 | — | — |
| 2013-08-12 | $15.17 | $32.31 | 34,800 | — | — |
| 2013-08-09 | $15.13 | $32.23 | 46,200 | — | — |
| 2013-08-08 | $14.94 | $31.82 | 39,000 | — | — |
| 2013-08-07 | $14.93 | $31.80 | 48,300 | — | — |
| 2013-08-06 | $14.75 | $31.42 | 125,500 | — | — |
| 2013-08-05 | $14.75 | $31.42 | 75,000 | — | — |
| 2013-08-02 | $14.99 | $31.93 | 46,700 | — | — |
| 2013-08-01 | $15.04 | $32.04 | 51,100 | — | — |
| 2013-07-31 | $14.99 | $31.93 | 84,100 | — | — |
| 2013-07-30 | $14.94 | $31.82 | 65,500 | — | — |
| 2013-07-29 | $14.87 | $31.68 | 54,200 | — | — |
| 2013-07-26 | $14.88 | $31.70 | 45,700 | — | — |
| 2013-07-25 | $14.88 | $31.70 | 52,700 | — | — |
| 2013-07-24 | $14.72 | $31.36 | 56,600 | — | — |
| 2013-07-23 | $14.77 | $31.46 | 41,900 | — | — |
| 2013-07-22 | $14.58 | $31.06 | 93,000 | — | — |
| 2013-07-19 | $14.68 | $31.27 | 99,400 | — | — |
| 2013-07-18 | $14.72 | $31.36 | 50,600 | — | — |
| 2013-07-17 | $14.83 | $31.59 | 62,800 | — | — |
| 2013-07-16 | $14.78 | $31.48 | 67,700 | — | — |
| 2013-07-15 | $14.98 | $31.91 | 53,500 | — | — |
| 2013-07-12 | $14.95 | $31.85 | 30,400 | — | — |
| 2013-07-11 | $15.05 | $32.06 | 74,100 | — | — |
| 2013-07-10 | $14.80 | $31.37 | 85,000 | — | — |
| 2013-07-09 | $14.83 | $31.44 | 32,500 | — | — |
| 2013-07-08 | $14.62 | $30.99 | 60,900 | — | — |
| 2013-07-05 | $14.65 | $31.05 | 26,600 | — | — |
| 2013-07-03 | $14.82 | $31.42 | 31,800 | — | — |
| 2013-07-02 | $14.96 | $31.71 | 48,100 | — | — |
| 2013-07-01 | $15.07 | $31.95 | 44,700 | — | — |
| 2013-06-28 | $15.06 | $31.92 | 36,500 | — | — |
| 2013-06-27 | $15.10 | $32.01 | 108,900 | — | — |
| 2013-06-26 | $15.10 | $32.01 | 120,300 | — | — |
| 2013-06-25 | $14.75 | $31.27 | 186,300 | — | — |
| 2013-06-24 | $14.63 | $31.01 | 105,700 | — | — |
| 2013-06-21 | $14.59 | $30.93 | 95,300 | — | — |
| 2013-06-20 | $14.22 | $30.14 | 138,500 | — | — |
| 2013-06-19 | $14.81 | $31.39 | 86,200 | — | — |
| 2013-06-18 | $14.87 | $31.52 | 102,700 | — | — |
| 2013-06-17 | $14.75 | $31.27 | 99,400 | — | — |
| 2013-06-14 | $14.41 | $30.55 | 152,000 | — | — |
| 2013-06-13 | $14.49 | $30.72 | 263,400 | — | — |
| 2013-06-12 | $14.78 | $31.33 | 81,400 | — | — |
| 2013-06-11 | $14.97 | $31.57 | 88,600 | — | — |
| 2013-06-10 | $15.16 | $31.97 | 51,400 | — | — |
| 2013-06-07 | $15.27 | $32.20 | 51,800 | — | — |
| 2013-06-06 | $15.22 | $32.10 | 94,100 | — | — |
| 2013-06-05 | $15.46 | $32.60 | 87,400 | — | — |
| 2013-06-04 | $15.38 | $32.43 | 60,200 | — | — |
| 2013-06-03 | $15.15 | $31.95 | 78,900 | — | — |
| 2013-05-31 | $15.30 | $32.27 | 75,600 | — | — |
| 2013-05-30 | $15.58 | $32.86 | 51,400 | — | — |
| 2013-05-29 | $15.51 | $32.71 | 109,600 | — | — |
| 2013-05-28 | $15.96 | $33.66 | 75,300 | — | — |
| 2013-05-24 | $16.19 | $34.14 | 54,500 | — | — |
| 2013-05-23 | $16.21 | $34.19 | 100,100 | — | — |
| 2013-05-22 | $16.28 | $34.33 | 60,700 | — | — |
| 2013-05-21 | $16.21 | $34.19 | 43,900 | — | — |
| 2013-05-20 | $16.16 | $34.08 | 88,600 | — | — |
| 2013-05-17 | $16.13 | $34.02 | 76,600 | — | — |
| 2013-05-16 | $16.00 | $33.74 | 51,800 | — | — |
| 2013-05-15 | $16.03 | $33.81 | 102,900 | — | — |
| 2013-05-14 | $16.20 | $34.16 | 74,100 | — | — |
| 2013-05-13 | $16.10 | $33.95 | 66,000 | — | — |
| 2013-05-10 | $16.19 | $33.98 | 101,400 | — | — |
| 2013-05-09 | $16.06 | $33.71 | 89,400 | — | — |
| 2013-05-08 | $16.13 | $33.85 | 114,300 | — | — |
| 2013-05-07 | $16.04 | $33.67 | 69,200 | — | — |
| 2013-05-06 | $15.96 | $33.50 | 71,000 | — | — |
| 2013-05-03 | $16.01 | $33.60 | 74,600 | — | — |
| 2013-05-02 | $15.86 | $33.29 | 63,900 | — | — |
| 2013-05-01 | $15.98 | $33.54 | 61,900 | — | — |
| 2013-04-30 | $16.00 | $33.58 | 127,100 | — | — |
| 2013-04-29 | $15.93 | $33.43 | 95,600 | — | — |
| 2013-04-26 | $16.00 | $33.58 | 72,100 | — | — |
| 2013-04-25 | $16.06 | $33.71 | 86,900 | — | — |
| 2013-04-24 | $16.03 | $33.64 | 75,600 | — | — |
| 2013-04-23 | $15.99 | $33.56 | 93,500 | — | — |
| 2013-04-22 | $15.84 | $33.25 | 124,000 | — | — |
| 2013-04-19 | $15.56 | $32.66 | 39,400 | — | — |
| 2013-04-18 | $15.61 | $32.76 | 71,700 | — | — |
| 2013-04-17 | $15.45 | $32.43 | 58,900 | — | — |
| 2013-04-16 | $15.31 | $32.13 | 82,000 | — | — |
| 2013-04-15 | $15.18 | $31.86 | 113,500 | — | — |
| 2013-04-12 | $15.39 | $32.30 | 72,300 | — | — |
| 2013-04-11 | $15.34 | $32.20 | 73,800 | — | — |
| 2013-04-10 | $15.52 | $32.41 | 154,700 | — | — |
| 2013-04-09 | $15.59 | $32.56 | 53,100 | — | — |
| 2013-04-08 | $15.52 | $32.41 | 76,700 | — | — |
| 2013-04-05 | $15.51 | $32.39 | 139,600 | — | — |
| 2013-04-04 | $15.71 | $32.81 | 96,100 | — | — |
| 2013-04-03 | $15.78 | $32.96 | 96,500 | — | — |
| 2013-04-02 | $15.79 | $32.98 | 65,900 | — | — |
| 2013-04-01 | $15.75 | $32.89 | 62,400 | — | — |
| 2013-03-28 | $15.74 | $32.87 | 136,200 | — | — |
| 2013-03-27 | $16.10 | $33.62 | 63,200 | — | — |
| 2013-03-26 | $16.11 | $33.64 | 67,300 | — | — |
| 2013-03-25 | $15.92 | $33.25 | 71,000 | — | — |
| 2013-03-22 | $15.99 | $33.39 | 64,600 | — | — |
| 2013-03-21 | $16.08 | $33.58 | 77,900 | — | — |
| 2013-03-20 | $16.02 | $33.46 | 131,800 | — | — |
| 2013-03-19 | $15.73 | $32.85 | 62,900 | — | — |
| 2013-03-18 | $15.66 | $32.71 | 59,400 | — | — |
| 2013-03-15 | $15.46 | $32.29 | 52,200 | — | — |
| 2013-03-14 | $15.45 | $32.27 | 117,300 | — | — |
| 2013-03-13 | $15.47 | $32.31 | 63,600 | — | — |
| 2013-03-12 | $15.50 | $32.21 | 74,800 | — | — |
| 2013-03-11 | $15.67 | $32.56 | 131,900 | — | — |
| 2013-03-08 | $15.70 | $32.63 | 66,300 | — | — |
| 2013-03-07 | $15.73 | $32.69 | 61,100 | — | — |
| 2013-03-06 | $15.76 | $32.75 | 58,800 | — | — |
| 2013-03-05 | $15.87 | $32.98 | 75,300 | — | — |
| 2013-03-04 | $15.87 | $32.98 | 77,100 | — | — |
| 2013-03-01 | $16.01 | $33.27 | 46,500 | — | — |
| 2013-02-28 | $16.04 | $33.33 | 45,200 | — | — |
| 2013-02-27 | $16.10 | $33.46 | 61,900 | — | — |
| 2013-02-26 | $16.20 | $33.66 | 73,300 | — | — |
| 2013-02-25 | $16.13 | $33.52 | 61,300 | — | — |
| 2013-02-22 | $16.18 | $33.62 | 61,100 | — | — |
| 2013-02-21 | $16.14 | $33.54 | 83,700 | — | — |
| 2013-02-20 | $16.19 | $33.64 | 75,800 | — | — |
| 2013-02-19 | $16.05 | $33.35 | 62,800 | — | — |
| 2013-02-15 | $15.92 | $33.08 | 56,100 | — | — |
| 2013-02-14 | $15.91 | $33.06 | 83,700 | — | — |
| 2013-02-13 | $15.85 | $32.94 | 51,100 | — | — |
| 2013-02-12 | $15.81 | $32.69 | 136,100 | — | — |
| 2013-02-11 | $16.02 | $33.13 | 92,700 | — | — |
| 2013-02-08 | $16.20 | $33.50 | 79,200 | — | — |
| 2013-02-07 | $16.22 | $33.54 | 163,600 | — | — |
| 2013-02-06 | $15.97 | $33.03 | 69,100 | — | — |
| 2013-02-05 | $15.92 | $32.92 | 88,600 | — | — |
| 2013-02-04 | $15.82 | $32.71 | 93,500 | — | — |
| 2013-02-01 | $15.60 | $32.26 | 73,500 | — | — |
| 2013-01-31 | $15.38 | $31.81 | 105,100 | — | — |
| 2013-01-30 | $15.58 | $32.22 | 58,000 | — | — |
| 2013-01-29 | $15.55 | $32.16 | 63,200 | — | — |
| 2013-01-28 | $15.47 | $31.99 | 86,400 | — | — |
| 2013-01-25 | $15.32 | $31.68 | 67,200 | — | — |
| 2013-01-24 | $15.27 | $31.58 | 84,300 | — | — |
| 2013-01-23 | $15.27 | $31.58 | 81,900 | — | — |
| 2013-01-22 | $15.24 | $31.52 | 78,400 | — | — |
| 2013-01-18 | $15.22 | $31.47 | 46,700 | — | — |
| 2013-01-17 | $15.25 | $31.54 | 61,100 | — | — |
| 2013-01-16 | $15.20 | $31.43 | 55,400 | — | — |
| 2013-01-15 | $15.16 | $31.35 | 77,200 | — | — |
| 2013-01-14 | $15.15 | $31.33 | 98,600 | — | — |
| 2013-01-11 | $15.26 | $31.56 | 138,000 | — | — |
| 2013-01-10 | $15.22 | $31.47 | 134,000 | — | — |
| 2013-01-09 | $15.21 | $31.45 | 207,000 | — | — |
| 2013-01-08 | $15.27 | $31.58 | 84,200 | — | — |
| 2013-01-07 | $15.15 | $31.33 | 67,200 | — | — |
| 2013-01-04 | $15.25 | $31.54 | 93,100 | — | — |
| 2013-01-03 | $15.37 | $31.78 | 54,200 | — | — |
| 2013-01-02 | $15.30 | $31.64 | 49,800 | — | — |