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
- 2006-05-18 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 | $19.63 | $39.87 | 147,600 | — | — |
| 2013-12-30 | $18.98 | $38.55 | 154,300 | — | — |
| 2013-12-27 | $19.33 | $39.26 | 131,700 | — | — |
| 2013-12-26 | $18.75 | $38.09 | 82,700 | — | — |
| 2013-12-24 | $18.72 | $38.02 | 35,500 | — | — |
| 2013-12-23 | $18.67 | $37.92 | 151,000 | — | — |
| 2013-12-20 | $18.70 | $37.98 | 121,000 | — | — |
| 2013-12-19 | $18.69 | $37.96 | 65,400 | — | — |
| 2013-12-18 | $18.84 | $38.27 | 78,500 | — | — |
| 2013-12-17 | $18.77 | $38.13 | 78,600 | — | — |
| 2013-12-16 | $18.86 | $38.31 | 67,000 | — | — |
| 2013-12-13 | $18.83 | $38.25 | 103,500 | — | — |
| 2013-12-12 | $18.69 | $37.96 | 65,300 | — | — |
| 2013-12-11 | $18.75 | $38.09 | 89,800 | — | — |
| 2013-12-10 | $19.04 | $38.67 | 119,900 | — | — |
| 2013-12-09 | $18.82 | $38.23 | 94,500 | — | — |
| 2013-12-06 | $19.15 | $38.90 | 62,600 | — | — |
| 2013-12-05 | $19.00 | $38.59 | 39,700 | — | — |
| 2013-12-04 | $19.11 | $38.82 | 65,600 | — | — |
| 2013-12-03 | $19.07 | $38.74 | 67,000 | — | — |
| 2013-12-02 | $19.10 | $38.80 | 69,000 | — | — |
| 2013-11-29 | $19.09 | $38.78 | 39,400 | — | — |
| 2013-11-27 | $19.00 | $38.59 | 55,700 | — | — |
| 2013-11-26 | $18.93 | $38.45 | 68,400 | — | — |
| 2013-11-25 | $18.90 | $38.39 | 91,000 | — | — |
| 2013-11-22 | $18.92 | $38.43 | 103,800 | — | — |
| 2013-11-21 | $18.60 | $37.78 | 50,600 | — | — |
| 2013-11-20 | $18.45 | $37.48 | 101,100 | — | — |
| 2013-11-19 | $18.39 | $37.35 | 92,900 | — | — |
| 2013-11-18 | $18.45 | $37.48 | 80,600 | — | — |
| 2013-11-15 | $18.47 | $37.52 | 60,800 | — | — |
| 2013-11-14 | $18.48 | $37.54 | 82,300 | — | — |
| 2013-11-13 | $18.45 | $37.48 | 129,500 | — | — |
| 2013-11-12 | $18.48 | $37.54 | 110,700 | — | — |
| 2013-11-11 | $18.78 | $38.15 | 80,600 | — | — |
| 2013-11-08 | $18.89 | $38.37 | 112,600 | — | — |
| 2013-11-07 | $18.44 | $37.46 | 170,600 | — | — |
| 2013-11-06 | $18.62 | $37.82 | 88,000 | — | — |
| 2013-11-05 | $18.69 | $37.96 | 83,300 | — | — |
| 2013-11-04 | $18.99 | $38.57 | 91,300 | — | — |
| 2013-11-01 | $19.00 | $38.59 | 137,900 | — | — |
| 2013-10-31 | $19.18 | $38.96 | 175,700 | — | — |
| 2013-10-30 | $19.20 | $39.00 | 153,800 | — | — |
| 2013-10-29 | $19.19 | $38.98 | 110,600 | — | — |
| 2013-10-28 | $19.01 | $38.61 | 103,100 | — | — |
| 2013-10-25 | $19.15 | $38.90 | 145,400 | — | — |
| 2013-10-24 | $19.10 | $38.80 | 201,000 | — | — |
| 2013-10-23 | $19.19 | $38.98 | 221,100 | — | — |
| 2013-10-22 | $19.09 | $38.78 | 319,000 | — | — |
| 2013-10-21 | $18.51 | $37.60 | 326,000 | — | — |
| 2013-10-18 | $18.95 | $37.76 | 267,300 | — | — |
| 2013-10-17 | $18.52 | $36.90 | 204,900 | — | — |
| 2013-10-16 | $18.36 | $36.58 | 117,700 | — | — |
| 2013-10-15 | $18.14 | $36.15 | 86,000 | — | — |
| 2013-10-14 | $18.08 | $36.03 | 81,800 | — | — |
| 2013-10-11 | $17.92 | $35.71 | 102,600 | — | — |
| 2013-10-10 | $17.85 | $35.57 | 79,900 | — | — |
| 2013-10-09 | $17.42 | $34.71 | 107,200 | — | — |
| 2013-10-08 | $17.47 | $34.81 | 84,500 | — | — |
| 2013-10-07 | $17.56 | $34.99 | 57,900 | — | — |
| 2013-10-04 | $17.52 | $34.91 | 71,000 | — | — |
| 2013-10-03 | $17.50 | $34.87 | 74,000 | — | — |
| 2013-10-02 | $17.58 | $35.03 | 83,500 | — | — |
| 2013-10-01 | $17.81 | $35.49 | 63,200 | — | — |
| 2013-09-30 | $17.82 | $35.51 | 95,100 | — | — |
| 2013-09-27 | $17.87 | $35.61 | 69,800 | — | — |
| 2013-09-26 | $17.84 | $35.55 | 54,400 | — | — |
| 2013-09-25 | $17.97 | $35.81 | 82,100 | — | — |
| 2013-09-24 | $17.85 | $35.57 | 61,300 | — | — |
| 2013-09-23 | $17.89 | $35.65 | 78,100 | — | — |
| 2013-09-20 | $17.76 | $35.39 | 203,700 | — | — |
| 2013-09-19 | $17.85 | $35.57 | 98,500 | — | — |
| 2013-09-18 | $17.90 | $35.67 | 82,200 | — | — |
| 2013-09-17 | $17.86 | $35.59 | 64,500 | — | — |
| 2013-09-16 | $17.77 | $35.41 | 94,900 | — | — |
| 2013-09-13 | $17.86 | $35.59 | 76,100 | — | — |
| 2013-09-12 | $17.66 | $35.19 | 122,000 | — | — |
| 2013-09-11 | $17.63 | $35.13 | 118,500 | — | — |
| 2013-09-10 | $17.78 | $35.43 | 98,600 | — | — |
| 2013-09-09 | $17.77 | $35.41 | 97,600 | — | — |
| 2013-09-06 | $17.69 | $35.25 | 102,400 | — | — |
| 2013-09-05 | $17.65 | $35.17 | 82,900 | — | — |
| 2013-09-04 | $17.60 | $35.07 | 196,900 | — | — |
| 2013-09-03 | $17.51 | $34.89 | 75,600 | — | — |
| 2013-08-30 | $17.28 | $34.43 | 71,800 | — | — |
| 2013-08-29 | $17.43 | $34.73 | 56,600 | — | — |
| 2013-08-28 | $17.30 | $34.47 | 50,600 | — | — |
| 2013-08-27 | $17.25 | $34.37 | 57,300 | — | — |
| 2013-08-26 | $17.40 | $34.67 | 58,500 | — | — |
| 2013-08-23 | $17.36 | $34.59 | 77,800 | — | — |
| 2013-08-22 | $17.42 | $34.71 | 92,600 | — | — |
| 2013-08-21 | $17.26 | $34.39 | 108,400 | — | — |
| 2013-08-20 | $17.30 | $34.47 | 152,800 | — | — |
| 2013-08-19 | $17.01 | $33.89 | 220,600 | — | — |
| 2013-08-16 | $17.41 | $34.69 | 217,900 | — | — |
| 2013-08-15 | $17.55 | $34.97 | 147,500 | — | — |
| 2013-08-14 | $17.74 | $35.35 | 186,500 | — | — |
| 2013-08-13 | $17.66 | $35.19 | 279,000 | — | — |
| 2013-08-12 | $18.02 | $35.91 | 161,300 | — | — |
| 2013-08-09 | $18.15 | $36.17 | 180,400 | — | — |
| 2013-08-08 | $18.06 | $35.99 | 200,600 | — | — |
| 2013-08-07 | $18.10 | $36.07 | 112,900 | — | — |
| 2013-08-06 | $17.94 | $35.75 | 180,100 | — | — |
| 2013-08-05 | $18.10 | $36.07 | 83,000 | — | — |
| 2013-08-02 | $18.02 | $35.91 | 155,400 | — | — |
| 2013-08-01 | $18.07 | $36.01 | 136,400 | — | — |
| 2013-07-31 | $17.63 | $35.13 | 197,100 | — | — |
| 2013-07-30 | $17.72 | $35.31 | 135,000 | — | — |
| 2013-07-29 | $17.25 | $34.37 | 148,000 | — | — |
| 2013-07-26 | $17.41 | $34.69 | 201,600 | — | — |
| 2013-07-25 | $17.71 | $35.29 | 196,700 | — | — |
| 2013-07-24 | $17.74 | $35.35 | 163,900 | — | — |
| 2013-07-23 | $18.04 | $35.95 | 112,100 | — | — |
| 2013-07-22 | $18.12 | $36.11 | 138,600 | — | — |
| 2013-07-19 | $18.16 | $36.19 | 127,900 | — | — |
| 2013-07-18 | $18.69 | $36.53 | 250,400 | — | — |
| 2013-07-17 | $18.59 | $36.33 | 98,400 | — | — |
| 2013-07-16 | $18.48 | $36.11 | 204,500 | — | — |
| 2013-07-15 | $18.62 | $36.39 | 190,100 | — | — |
| 2013-07-12 | $18.73 | $36.60 | 205,900 | — | — |
| 2013-07-11 | $18.50 | $36.15 | 206,700 | — | — |
| 2013-07-10 | $17.98 | $35.14 | 66,700 | — | — |
| 2013-07-09 | $17.95 | $35.08 | 176,400 | — | — |
| 2013-07-08 | $17.66 | $34.51 | 121,700 | — | — |
| 2013-07-05 | $17.37 | $33.95 | 236,700 | — | — |
| 2013-07-03 | $17.25 | $33.71 | 51,500 | — | — |
| 2013-07-02 | $17.33 | $33.87 | 143,100 | — | — |
| 2013-07-01 | $17.36 | $33.93 | 177,400 | — | — |
| 2013-06-28 | $17.53 | $34.26 | 114,900 | — | — |
| 2013-06-27 | $17.16 | $33.54 | 173,600 | — | — |
| 2013-06-26 | $17.16 | $33.54 | 165,900 | — | — |
| 2013-06-25 | $17.18 | $33.57 | 131,700 | — | — |
| 2013-06-24 | $16.73 | $32.69 | 129,200 | — | — |
| 2013-06-21 | $16.86 | $32.95 | 101,900 | — | — |
| 2013-06-20 | $16.65 | $32.54 | 193,000 | — | — |
| 2013-06-19 | $17.10 | $33.42 | 102,500 | — | — |
| 2013-06-18 | $17.21 | $33.63 | 132,100 | — | — |
| 2013-06-17 | $17.27 | $33.75 | 125,500 | — | — |
| 2013-06-14 | $17.10 | $33.42 | 121,000 | — | — |
| 2013-06-13 | $17.16 | $33.54 | 108,600 | — | — |
| 2013-06-12 | $16.86 | $32.95 | 59,900 | — | — |
| 2013-06-11 | $16.88 | $32.99 | 71,400 | — | — |
| 2013-06-10 | $17.13 | $33.48 | 104,400 | — | — |
| 2013-06-07 | $17.04 | $33.30 | 131,500 | — | — |
| 2013-06-06 | $16.71 | $32.66 | 150,700 | — | — |
| 2013-06-05 | $16.56 | $32.36 | 365,100 | — | — |
| 2013-06-04 | $17.31 | $33.83 | 134,500 | — | — |
| 2013-06-03 | $17.33 | $33.87 | 148,800 | — | — |
| 2013-05-31 | $17.25 | $33.71 | 97,600 | — | — |
| 2013-05-30 | $17.26 | $33.73 | 157,000 | — | — |
| 2013-05-29 | $17.25 | $33.71 | 133,200 | — | — |
| 2013-05-28 | $17.41 | $34.02 | 180,900 | — | — |
| 2013-05-24 | $17.56 | $34.32 | 106,300 | — | — |
| 2013-05-23 | $17.56 | $34.32 | 149,800 | — | — |
| 2013-05-22 | $17.58 | $34.36 | 145,300 | — | — |
| 2013-05-21 | $17.70 | $34.59 | 110,000 | — | — |
| 2013-05-20 | $17.71 | $34.61 | 171,300 | — | — |
| 2013-05-17 | $17.76 | $34.71 | 176,200 | — | — |
| 2013-05-16 | $17.61 | $34.41 | 133,300 | — | — |
| 2013-05-15 | $17.62 | $34.43 | 202,700 | — | — |
| 2013-05-14 | $17.83 | $34.84 | 208,600 | — | — |
| 2013-05-13 | $17.99 | $35.16 | 226,500 | — | — |
| 2013-05-10 | $17.83 | $34.84 | 208,000 | — | — |
| 2013-05-09 | $17.61 | $34.41 | 247,700 | — | — |
| 2013-05-08 | $17.48 | $34.16 | 376,900 | — | — |
| 2013-05-07 | $17.09 | $33.40 | 166,700 | — | — |
| 2013-05-06 | $16.94 | $33.11 | 215,900 | — | — |
| 2013-05-03 | $16.75 | $32.73 | 153,400 | — | — |
| 2013-05-02 | $16.57 | $32.38 | 87,500 | — | — |
| 2013-05-01 | $16.53 | $32.30 | 128,400 | — | — |
| 2013-04-30 | $16.91 | $33.05 | 182,300 | — | — |
| 2013-04-29 | $16.86 | $32.95 | 138,300 | — | — |
| 2013-04-26 | $16.78 | $32.79 | 112,800 | — | — |
| 2013-04-25 | $16.69 | $32.62 | 150,600 | — | — |
| 2013-04-24 | $16.60 | $32.44 | 122,100 | — | — |
| 2013-04-23 | $16.56 | $32.36 | 154,400 | — | — |
| 2013-04-22 | $16.44 | $32.13 | 128,600 | — | — |
| 2013-04-19 | $16.31 | $31.87 | 47,200 | — | — |
| 2013-04-18 | $16.75 | $32.03 | 384,400 | — | — |
| 2013-04-17 | $16.82 | $32.16 | 284,000 | — | — |
| 2013-04-16 | $16.80 | $32.13 | 231,800 | — | — |
| 2013-04-15 | $16.46 | $31.48 | 241,700 | — | — |
| 2013-04-12 | $16.58 | $31.71 | 111,200 | — | — |
| 2013-04-11 | $16.41 | $31.38 | 242,100 | — | — |
| 2013-04-10 | $16.54 | $31.63 | 243,300 | — | — |
| 2013-04-09 | $16.25 | $31.07 | 227,800 | — | — |
| 2013-04-08 | $16.05 | $30.69 | 167,600 | — | — |
| 2013-04-05 | $16.01 | $30.62 | 135,400 | — | — |
| 2013-04-04 | $16.11 | $30.81 | 134,600 | — | — |
| 2013-04-03 | $15.72 | $30.06 | 147,100 | — | — |
| 2013-04-02 | $16.04 | $30.67 | 136,500 | — | — |
| 2013-04-01 | $15.87 | $30.35 | 87,100 | — | — |
| 2013-03-28 | $15.87 | $30.35 | 120,100 | — | — |
| 2013-03-27 | $15.73 | $30.08 | 109,200 | — | — |
| 2013-03-26 | $15.83 | $30.27 | 101,100 | — | — |
| 2013-03-25 | $15.73 | $30.08 | 140,500 | — | — |
| 2013-03-22 | $15.66 | $29.95 | 73,000 | — | — |
| 2013-03-21 | $15.55 | $29.74 | 107,300 | — | — |
| 2013-03-20 | $15.65 | $29.93 | 81,900 | — | — |
| 2013-03-19 | $15.39 | $29.43 | 119,000 | — | — |
| 2013-03-18 | $15.34 | $29.33 | 114,600 | — | — |
| 2013-03-15 | $15.10 | $28.88 | 245,700 | — | — |
| 2013-03-14 | $15.51 | $29.66 | 77,700 | — | — |
| 2013-03-13 | $15.41 | $29.47 | 200,900 | — | — |
| 2013-03-12 | $15.47 | $29.58 | 191,300 | — | — |
| 2013-03-11 | $15.68 | $29.98 | 105,600 | — | — |
| 2013-03-08 | $15.66 | $29.95 | 105,600 | — | — |
| 2013-03-07 | $15.78 | $30.18 | 114,500 | — | — |
| 2013-03-06 | $15.68 | $29.98 | 119,000 | — | — |
| 2013-03-05 | $15.74 | $30.10 | 118,600 | — | — |
| 2013-03-04 | $15.89 | $30.39 | 79,500 | — | — |
| 2013-03-01 | $15.74 | $30.10 | 86,800 | — | — |
| 2013-02-28 | $15.50 | $29.64 | 121,000 | — | — |
| 2013-02-27 | $15.54 | $29.72 | 127,200 | — | — |
| 2013-02-26 | $15.50 | $29.64 | 82,800 | — | — |
| 2013-02-25 | $15.46 | $29.56 | 122,400 | — | — |
| 2013-02-22 | $15.52 | $29.68 | 86,800 | — | — |
| 2013-02-21 | $15.54 | $29.72 | 116,500 | — | — |
| 2013-02-20 | $15.73 | $30.08 | 80,600 | — | — |
| 2013-02-19 | $15.95 | $30.50 | 207,200 | — | — |
| 2013-02-15 | $15.77 | $30.16 | 111,500 | — | — |
| 2013-02-14 | $15.82 | $30.25 | 130,100 | — | — |
| 2013-02-13 | $15.72 | $30.06 | 120,500 | — | — |
| 2013-02-12 | $15.67 | $29.97 | 114,400 | — | — |
| 2013-02-11 | $15.76 | $30.14 | 143,200 | — | — |
| 2013-02-08 | $15.50 | $29.64 | 279,300 | — | — |
| 2013-02-07 | $15.77 | $30.16 | 152,500 | — | — |
| 2013-02-06 | $15.86 | $30.33 | 117,900 | — | — |
| 2013-02-05 | $15.77 | $30.16 | 117,700 | — | — |
| 2013-02-04 | $15.89 | $30.39 | 97,200 | — | — |
| 2013-02-01 | $15.96 | $30.52 | 113,500 | — | — |
| 2013-01-31 | $15.82 | $30.25 | 224,800 | — | — |
| 2013-01-30 | $15.69 | $30.00 | 110,200 | — | — |
| 2013-01-29 | $15.75 | $30.12 | 111,300 | — | — |
| 2013-01-28 | $15.77 | $30.16 | 174,300 | — | — |
| 2013-01-25 | $15.61 | $29.85 | 148,800 | — | — |
| 2013-01-24 | $15.58 | $29.79 | 215,200 | — | — |
| 2013-01-23 | $15.76 | $30.14 | 48,400 | — | — |
| 2013-01-22 | $16.18 | $30.25 | 704,600 | — | — |
| 2013-01-18 | $15.79 | $29.52 | 291,300 | — | — |
| 2013-01-17 | $15.76 | $29.47 | 241,300 | — | — |
| 2013-01-16 | $15.63 | $29.22 | 247,400 | — | — |
| 2013-01-15 | $15.71 | $29.37 | 273,700 | — | — |
| 2013-01-14 | $15.49 | $28.96 | 328,000 | — | — |
| 2013-01-11 | $15.33 | $28.66 | 333,600 | — | — |
| 2013-01-10 | $15.33 | $28.66 | 243,500 | — | — |
| 2013-01-09 | $15.10 | $28.23 | 125,700 | — | — |
| 2013-01-08 | $15.12 | $28.27 | 119,500 | — | — |
| 2013-01-07 | $15.04 | $28.12 | 148,000 | — | — |
| 2013-01-04 | $15.05 | $28.14 | 140,900 | — | — |
| 2013-01-03 | $15.03 | $28.10 | 152,800 | — | — |
| 2013-01-02 | $14.97 | $27.99 | 205,600 | — | — |