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
- 2002-11-01 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 | $15.22 | $15.22 | 130,700 | — | — |
| 2013-12-30 | $14.98 | $14.98 | 171,400 | — | — |
| 2013-12-27 | $15.21 | $15.21 | 67,800 | — | — |
| 2013-12-26 | $15.10 | $15.10 | 64,800 | — | — |
| 2013-12-24 | $15.25 | $15.25 | 64,300 | — | — |
| 2013-12-23 | $15.22 | $15.22 | 110,900 | — | — |
| 2013-12-20 | $15.31 | $15.31 | 226,300 | — | — |
| 2013-12-19 | $15.25 | $15.25 | 102,100 | — | — |
| 2013-12-18 | $15.74 | $15.74 | 108,700 | — | — |
| 2013-12-17 | $15.75 | $15.75 | 91,700 | — | — |
| 2013-12-16 | $16.13 | $16.13 | 121,000 | — | — |
| 2013-12-13 | $15.86 | $15.86 | 120,800 | — | — |
| 2013-12-12 | $15.63 | $15.63 | 73,600 | — | — |
| 2013-12-11 | $15.97 | $15.97 | 294,800 | — | — |
| 2013-12-10 | $16.10 | $16.10 | 173,600 | — | — |
| 2013-12-09 | $16.07 | $16.07 | 133,300 | — | — |
| 2013-12-06 | $16.12 | $16.12 | 93,300 | — | — |
| 2013-12-05 | $15.85 | $15.85 | 106,300 | — | — |
| 2013-12-04 | $15.69 | $15.69 | 148,600 | — | — |
| 2013-12-03 | $15.75 | $15.75 | 113,300 | — | — |
| 2013-12-02 | $15.97 | $15.97 | 189,200 | — | — |
| 2013-11-29 | $15.99 | $15.99 | 74,500 | — | — |
| 2013-11-27 | $16.07 | $16.07 | 78,000 | — | — |
| 2013-11-26 | $15.90 | $15.90 | 211,100 | — | — |
| 2013-11-25 | $15.81 | $15.81 | 117,800 | — | — |
| 2013-11-22 | $15.71 | $15.71 | 121,600 | — | — |
| 2013-11-21 | $15.67 | $15.67 | 124,200 | — | — |
| 2013-11-20 | $15.60 | $15.60 | 169,400 | — | — |
| 2013-11-19 | $15.40 | $15.40 | 177,000 | — | — |
| 2013-11-18 | $15.46 | $15.46 | 96,100 | — | — |
| 2013-11-15 | $15.36 | $15.36 | 110,600 | — | — |
| 2013-11-14 | $15.20 | $15.20 | 149,900 | — | — |
| 2013-11-13 | $15.20 | $15.20 | 84,100 | — | — |
| 2013-11-12 | $15.16 | $15.16 | 152,300 | — | — |
| 2013-11-11 | $15.31 | $15.31 | 158,600 | — | — |
| 2013-11-08 | $15.26 | $15.26 | 107,600 | — | — |
| 2013-11-07 | $15.14 | $15.14 | 176,300 | — | — |
| 2013-11-06 | $15.11 | $15.11 | 103,200 | — | — |
| 2013-11-05 | $14.89 | $14.89 | 133,100 | — | — |
| 2013-11-04 | $15.00 | $15.00 | 545,500 | — | — |
| 2013-11-01 | $14.36 | $14.36 | 330,300 | — | — |
| 2013-10-31 | $14.33 | $14.33 | 244,200 | — | — |
| 2013-10-30 | $14.16 | $14.16 | 307,600 | — | — |
| 2013-10-29 | $13.88 | $13.88 | 121,300 | — | — |
| 2013-10-28 | $13.94 | $13.94 | 120,900 | — | — |
| 2013-10-25 | $13.90 | $13.90 | 146,900 | — | — |
| 2013-10-24 | $13.99 | $13.99 | 114,700 | — | — |
| 2013-10-23 | $13.74 | $13.74 | 219,800 | — | — |
| 2013-10-22 | $14.18 | $14.18 | 157,400 | — | — |
| 2013-10-21 | $14.10 | $14.10 | 131,700 | — | — |
| 2013-10-18 | $14.02 | $14.02 | 178,500 | — | — |
| 2013-10-17 | $13.86 | $13.86 | 214,500 | — | — |
| 2013-10-16 | $14.15 | $14.15 | 131,000 | — | — |
| 2013-10-15 | $13.91 | $13.91 | 188,900 | — | — |
| 2013-10-14 | $13.91 | $13.91 | 169,100 | — | — |
| 2013-10-11 | $13.95 | $13.95 | 149,500 | — | — |
| 2013-10-10 | $13.97 | $13.97 | 233,300 | — | — |
| 2013-10-09 | $13.74 | $13.74 | 342,100 | — | — |
| 2013-10-08 | $13.71 | $13.71 | 434,100 | — | — |
| 2013-10-07 | $14.12 | $14.12 | 315,200 | — | — |
| 2013-10-04 | $13.97 | $13.97 | 528,000 | — | — |
| 2013-10-03 | $14.32 | $14.32 | 1,589,700 | — | — |
| 2013-10-02 | $17.10 | $17.10 | 127,600 | — | — |
| 2013-10-01 | $17.28 | $17.28 | 78,700 | — | — |
| 2013-09-30 | $17.25 | $17.25 | 81,300 | — | — |
| 2013-09-27 | $17.46 | $17.46 | 60,000 | — | — |
| 2013-09-26 | $17.66 | $17.66 | 71,800 | — | — |
| 2013-09-25 | $17.78 | $17.78 | 45,100 | — | — |
| 2013-09-24 | $18.05 | $18.05 | 118,500 | — | — |
| 2013-09-23 | $17.93 | $17.93 | 75,500 | — | — |
| 2013-09-20 | $17.80 | $17.80 | 223,300 | — | — |
| 2013-09-19 | $17.85 | $17.85 | 63,100 | — | — |
| 2013-09-18 | $17.63 | $17.63 | 55,700 | — | — |
| 2013-09-17 | $17.38 | $17.38 | 87,000 | — | — |
| 2013-09-16 | $17.59 | $17.59 | 102,100 | — | — |
| 2013-09-13 | $17.44 | $17.44 | 128,400 | — | — |
| 2013-09-12 | $17.18 | $17.18 | 84,300 | — | — |
| 2013-09-11 | $17.19 | $17.19 | 140,300 | — | — |
| 2013-09-10 | $17.06 | $17.06 | 146,000 | — | — |
| 2013-09-09 | $17.37 | $17.37 | 242,100 | — | — |
| 2013-09-06 | $16.42 | $16.42 | 327,700 | — | — |
| 2013-09-05 | $16.82 | $16.82 | 349,000 | — | — |
| 2013-09-04 | $17.52 | $17.52 | 361,700 | — | — |
| 2013-09-03 | $18.02 | $18.02 | 69,300 | — | — |
| 2013-08-30 | $18.13 | $18.13 | 94,800 | — | — |
| 2013-08-29 | $18.64 | $18.64 | 77,000 | — | — |
| 2013-08-28 | $18.26 | $18.26 | 62,100 | — | — |
| 2013-08-27 | $18.21 | $18.21 | 117,800 | — | — |
| 2013-08-26 | $18.61 | $18.61 | 91,600 | — | — |
| 2013-08-23 | $18.46 | $18.46 | 87,300 | — | — |
| 2013-08-22 | $18.19 | $18.19 | 55,000 | — | — |
| 2013-08-21 | $18.00 | $18.00 | 74,600 | — | — |
| 2013-08-20 | $18.03 | $18.03 | 73,700 | — | — |
| 2013-08-19 | $17.50 | $17.50 | 96,900 | — | — |
| 2013-08-16 | $17.75 | $17.75 | 91,400 | — | — |
| 2013-08-15 | $17.73 | $17.73 | 114,900 | — | — |
| 2013-08-14 | $17.85 | $17.85 | 83,000 | — | — |
| 2013-08-13 | $18.00 | $18.00 | 88,600 | — | — |
| 2013-08-12 | $17.78 | $17.78 | 87,600 | — | — |
| 2013-08-09 | $17.54 | $17.54 | 77,000 | — | — |
| 2013-08-08 | $17.77 | $17.77 | 57,200 | — | — |
| 2013-08-07 | $17.87 | $17.87 | 105,800 | — | — |
| 2013-08-06 | $17.85 | $17.85 | 88,900 | — | — |
| 2013-08-05 | $17.92 | $17.92 | 85,800 | — | — |
| 2013-08-02 | $18.00 | $18.00 | 148,700 | — | — |
| 2013-08-01 | $17.90 | $17.90 | 271,600 | — | — |
| 2013-07-31 | $18.23 | $18.23 | 445,300 | — | — |
| 2013-07-30 | $17.60 | $17.60 | 148,300 | — | — |
| 2013-07-29 | $17.48 | $17.48 | 81,800 | — | — |
| 2013-07-26 | $17.59 | $17.59 | 133,800 | — | — |
| 2013-07-25 | $17.96 | $17.96 | 151,100 | — | — |
| 2013-07-24 | $17.96 | $17.96 | 887,600 | — | — |
| 2013-07-23 | $20.53 | $20.53 | 105,600 | — | — |
| 2013-07-22 | $20.43 | $20.43 | 77,900 | — | — |
| 2013-07-19 | $20.42 | $20.42 | 96,900 | — | — |
| 2013-07-18 | $20.35 | $20.35 | 240,800 | — | — |
| 2013-07-17 | $20.87 | $20.87 | 196,000 | — | — |
| 2013-07-16 | $20.95 | $20.95 | 101,700 | — | — |
| 2013-07-15 | $20.93 | $20.93 | 142,400 | — | — |
| 2013-07-12 | $20.82 | $20.82 | 88,700 | — | — |
| 2013-07-11 | $20.40 | $20.40 | 148,300 | — | — |
| 2013-07-10 | $20.18 | $20.18 | 185,700 | — | — |
| 2013-07-09 | $20.26 | $20.26 | 183,900 | — | — |
| 2013-07-08 | $20.38 | $20.38 | 226,100 | — | — |
| 2013-07-05 | $20.70 | $20.70 | 134,400 | — | — |
| 2013-07-03 | $20.45 | $20.45 | 116,500 | — | — |
| 2013-07-02 | $20.09 | $20.09 | 200,500 | — | — |
| 2013-07-01 | $20.11 | $20.11 | 402,400 | — | — |
| 2013-06-28 | $19.36 | $19.36 | 1,029,700 | — | — |
| 2013-06-27 | $18.65 | $18.65 | 108,100 | — | — |
| 2013-06-26 | $18.40 | $18.40 | 90,100 | — | — |
| 2013-06-25 | $18.71 | $18.71 | 231,100 | — | — |
| 2013-06-24 | $18.35 | $18.35 | 242,600 | — | — |
| 2013-06-21 | $18.28 | $18.28 | 270,400 | — | — |
| 2013-06-20 | $18.00 | $18.00 | 167,100 | — | — |
| 2013-06-19 | $18.23 | $18.23 | 117,600 | — | — |
| 2013-06-18 | $18.51 | $18.51 | 136,700 | — | — |
| 2013-06-17 | $18.25 | $18.25 | 320,300 | — | — |
| 2013-06-14 | $17.91 | $17.91 | 410,500 | — | — |
| 2013-06-13 | $17.44 | $17.44 | 622,000 | — | — |
| 2013-06-12 | $16.01 | $16.01 | 126,200 | — | — |
| 2013-06-11 | $16.20 | $16.20 | 128,400 | — | — |
| 2013-06-10 | $16.36 | $16.36 | 153,300 | — | — |
| 2013-06-07 | $16.29 | $16.29 | 67,900 | — | — |
| 2013-06-06 | $16.38 | $16.38 | 154,900 | — | — |
| 2013-06-05 | $16.40 | $16.40 | 121,000 | — | — |
| 2013-06-04 | $16.54 | $16.54 | 142,600 | — | — |
| 2013-06-03 | $16.64 | $16.64 | 196,500 | — | — |
| 2013-05-31 | $16.77 | $16.77 | 184,600 | — | — |
| 2013-05-30 | $16.66 | $16.66 | 252,900 | — | — |
| 2013-05-29 | $16.24 | $16.24 | 100,800 | — | — |
| 2013-05-28 | $16.30 | $16.30 | 148,000 | — | — |
| 2013-05-24 | $16.20 | $16.20 | 125,900 | — | — |
| 2013-05-23 | $16.38 | $16.38 | 138,800 | — | — |
| 2013-05-22 | $16.03 | $16.03 | 348,100 | — | — |
| 2013-05-21 | $16.13 | $16.13 | 196,000 | — | — |
| 2013-05-20 | $16.21 | $16.21 | 371,900 | — | — |
| 2013-05-17 | $15.99 | $15.99 | 136,400 | — | — |
| 2013-05-16 | $15.98 | $15.98 | 88,300 | — | — |
| 2013-05-15 | $16.09 | $16.09 | 100,200 | — | — |
| 2013-05-14 | $15.84 | $15.84 | 155,400 | — | — |
| 2013-05-13 | $15.89 | $15.89 | 104,100 | — | — |
| 2013-05-10 | $15.77 | $15.77 | 158,600 | — | — |
| 2013-05-09 | $15.80 | $15.80 | 131,500 | — | — |
| 2013-05-08 | $15.90 | $15.90 | 98,600 | — | — |
| 2013-05-07 | $15.86 | $15.86 | 110,100 | — | — |
| 2013-05-06 | $15.51 | $15.51 | 198,600 | — | — |
| 2013-05-03 | $15.05 | $15.05 | 175,400 | — | — |
| 2013-05-02 | $14.97 | $14.97 | 149,400 | — | — |
| 2013-05-01 | $14.88 | $14.88 | 119,100 | — | — |
| 2013-04-30 | $15.26 | $15.26 | 95,100 | — | — |
| 2013-04-29 | $15.05 | $15.05 | 39,200 | — | — |
| 2013-04-26 | $14.97 | $14.97 | 65,400 | — | — |
| 2013-04-25 | $15.22 | $15.22 | 126,400 | — | — |
| 2013-04-24 | $15.02 | $15.02 | 103,000 | — | — |
| 2013-04-23 | $14.68 | $14.68 | 64,800 | — | — |
| 2013-04-22 | $14.30 | $14.30 | 78,600 | — | — |
| 2013-04-19 | $14.38 | $14.38 | 134,000 | — | — |
| 2013-04-18 | $14.59 | $14.59 | 118,900 | — | — |
| 2013-04-17 | $14.72 | $14.72 | 121,200 | — | — |
| 2013-04-16 | $14.99 | $14.99 | 80,500 | — | — |
| 2013-04-15 | $14.81 | $14.81 | 114,200 | — | — |
| 2013-04-12 | $15.19 | $15.19 | 63,200 | — | — |
| 2013-04-11 | $15.40 | $15.40 | 38,800 | — | — |
| 2013-04-10 | $15.43 | $15.43 | 114,400 | — | — |
| 2013-04-09 | $15.16 | $15.16 | 83,600 | — | — |
| 2013-04-08 | $15.25 | $15.25 | 104,200 | — | — |
| 2013-04-05 | $15.17 | $15.17 | 87,500 | — | — |
| 2013-04-04 | $15.21 | $15.21 | 131,500 | — | — |
| 2013-04-03 | $15.24 | $15.24 | 95,200 | — | — |
| 2013-04-02 | $15.44 | $15.44 | 89,000 | — | — |
| 2013-04-01 | $15.36 | $15.36 | 109,300 | — | — |
| 2013-03-28 | $15.60 | $15.60 | 71,600 | — | — |
| 2013-03-27 | $15.63 | $15.63 | 45,800 | — | — |
| 2013-03-26 | $15.55 | $15.55 | 140,000 | — | — |
| 2013-03-25 | $15.79 | $15.79 | 100,300 | — | — |
| 2013-03-22 | $15.71 | $15.71 | 69,000 | — | — |
| 2013-03-21 | $15.65 | $15.65 | 114,500 | — | — |
| 2013-03-20 | $15.76 | $15.76 | 79,400 | — | — |
| 2013-03-19 | $15.75 | $15.75 | 104,600 | — | — |
| 2013-03-18 | $15.80 | $15.80 | 143,100 | — | — |
| 2013-03-15 | $16.09 | $16.09 | 260,500 | — | — |
| 2013-03-14 | $15.87 | $15.87 | 96,800 | — | — |
| 2013-03-13 | $15.75 | $15.75 | 73,500 | — | — |
| 2013-03-12 | $15.84 | $15.84 | 131,200 | — | — |
| 2013-03-11 | $15.59 | $15.59 | 54,500 | — | — |
| 2013-03-08 | $15.56 | $15.56 | 118,900 | — | — |
| 2013-03-07 | $15.32 | $15.32 | 96,900 | — | — |
| 2013-03-06 | $15.02 | $15.02 | 47,500 | — | — |
| 2013-03-05 | $15.05 | $15.05 | 105,800 | — | — |
| 2013-03-04 | $14.93 | $14.93 | 132,300 | — | — |
| 2013-03-01 | $14.96 | $14.96 | 86,900 | — | — |
| 2013-02-28 | $15.13 | $15.13 | 120,400 | — | — |
| 2013-02-27 | $15.08 | $15.08 | 65,100 | — | — |
| 2013-02-26 | $15.02 | $15.02 | 113,500 | — | — |
| 2013-02-25 | $14.82 | $14.82 | 93,200 | — | — |
| 2013-02-22 | $15.27 | $15.27 | 51,900 | — | — |
| 2013-02-21 | $14.97 | $14.97 | 126,200 | — | — |
| 2013-02-20 | $15.25 | $15.25 | 92,500 | — | — |
| 2013-02-19 | $15.75 | $15.75 | 183,100 | — | — |
| 2013-02-15 | $15.44 | $15.44 | 124,000 | — | — |
| 2013-02-14 | $15.50 | $15.50 | 105,300 | — | — |
| 2013-02-13 | $15.30 | $15.30 | 90,000 | — | — |
| 2013-02-12 | $15.49 | $15.49 | 236,500 | — | — |
| 2013-02-11 | $15.10 | $15.10 | 133,600 | — | — |
| 2013-02-08 | $14.94 | $14.94 | 115,200 | — | — |
| 2013-02-07 | $14.98 | $14.98 | 117,000 | — | — |
| 2013-02-06 | $15.23 | $15.23 | 111,800 | — | — |
| 2013-02-05 | $15.14 | $15.14 | 106,500 | — | — |
| 2013-02-04 | $14.99 | $14.99 | 184,200 | — | — |
| 2013-02-01 | $15.15 | $15.15 | 319,000 | — | — |
| 2013-01-31 | $15.18 | $15.18 | 323,200 | — | — |
| 2013-01-30 | $15.35 | $15.35 | 1,081,300 | — | — |
| 2013-01-29 | $17.71 | $17.71 | 119,200 | — | — |
| 2013-01-28 | $17.77 | $17.77 | 208,900 | — | — |
| 2013-01-25 | $17.50 | $17.50 | 146,600 | — | — |
| 2013-01-24 | $17.58 | $17.58 | 133,200 | — | — |
| 2013-01-23 | $17.51 | $17.51 | 110,400 | — | — |
| 2013-01-22 | $17.45 | $17.45 | 235,800 | — | — |
| 2013-01-18 | $17.16 | $17.16 | 159,300 | — | — |
| 2013-01-17 | $17.07 | $17.07 | 241,800 | — | — |
| 2013-01-16 | $16.67 | $16.67 | 110,500 | — | — |
| 2013-01-15 | $16.96 | $16.96 | 106,200 | — | — |
| 2013-01-14 | $16.90 | $16.90 | 128,000 | — | — |
| 2013-01-11 | $17.51 | $17.51 | 163,900 | — | — |
| 2013-01-10 | $17.07 | $17.07 | 103,400 | — | — |
| 2013-01-09 | $17.00 | $17.00 | 157,300 | — | — |
| 2013-01-08 | $16.30 | $16.30 | 226,900 | — | — |
| 2013-01-07 | $16.82 | $16.82 | 99,000 | — | — |
| 2013-01-04 | $17.26 | $17.26 | 193,100 | — | — |
| 2013-01-03 | $16.89 | $16.89 | 148,200 | — | — |
| 2013-01-02 | $16.27 | $16.27 | 202,400 | — | — |