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
- 2004-10-22 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 | $15.94 | $22.99 | 1,222,200 | — | — |
| 2013-12-30 | $16.03 | $23.12 | 519,500 | — | — |
| 2013-12-27 | $16.12 | $23.06 | 629,200 | — | — |
| 2013-12-26 | $16.11 | $23.04 | 759,600 | — | — |
| 2013-12-24 | $16.26 | $23.26 | 469,500 | — | — |
| 2013-12-23 | $16.22 | $23.20 | 2,241,100 | — | — |
| 2013-12-20 | $16.11 | $23.04 | 2,869,300 | — | — |
| 2013-12-19 | $15.82 | $22.63 | 1,446,500 | — | — |
| 2013-12-18 | $15.90 | $22.74 | 2,129,200 | — | — |
| 2013-12-17 | $15.40 | $22.03 | 1,225,400 | — | — |
| 2013-12-16 | $15.49 | $22.16 | 798,200 | — | — |
| 2013-12-13 | $15.40 | $22.03 | 1,122,900 | — | — |
| 2013-12-12 | $15.12 | $21.63 | 957,000 | — | — |
| 2013-12-11 | $15.22 | $21.77 | 864,400 | — | — |
| 2013-12-10 | $15.82 | $22.63 | 811,300 | — | — |
| 2013-12-09 | $15.80 | $22.60 | 1,388,500 | — | — |
| 2013-12-06 | $15.71 | $22.47 | 1,794,000 | — | — |
| 2013-12-05 | $15.72 | $22.49 | 1,792,300 | — | — |
| 2013-12-04 | $15.69 | $22.44 | 1,728,600 | — | — |
| 2013-12-03 | $15.32 | $21.91 | 1,579,000 | — | — |
| 2013-12-02 | $15.81 | $22.61 | 792,300 | — | — |
| 2013-11-29 | $16.22 | $23.20 | 583,500 | — | — |
| 2013-11-27 | $16.48 | $23.57 | 1,658,100 | — | — |
| 2013-11-26 | $16.07 | $22.99 | 1,539,500 | — | — |
| 2013-11-25 | $15.96 | $22.83 | 1,347,300 | — | — |
| 2013-11-22 | $15.97 | $22.84 | 1,263,800 | — | — |
| 2013-11-21 | $15.87 | $22.70 | 753,200 | — | — |
| 2013-11-20 | $15.67 | $22.41 | 1,887,400 | — | — |
| 2013-11-19 | $15.60 | $22.31 | 1,488,900 | — | — |
| 2013-11-18 | $16.03 | $22.93 | 1,125,600 | — | — |
| 2013-11-15 | $16.38 | $23.43 | 1,415,700 | — | — |
| 2013-11-14 | $16.64 | $23.80 | 1,048,100 | — | — |
| 2013-11-13 | $16.84 | $24.09 | 1,003,600 | — | — |
| 2013-11-12 | $16.68 | $23.86 | 830,900 | — | — |
| 2013-11-11 | $16.79 | $24.02 | 2,364,300 | — | — |
| 2013-11-08 | $16.98 | $24.29 | 3,292,900 | — | — |
| 2013-11-07 | $17.68 | $25.29 | 1,697,500 | — | — |
| 2013-11-06 | $18.10 | $25.89 | 1,121,000 | — | — |
| 2013-11-05 | $18.31 | $26.19 | 1,044,900 | — | — |
| 2013-11-04 | $18.46 | $26.40 | 1,100,800 | — | — |
| 2013-11-01 | $18.35 | $26.25 | 1,583,100 | — | — |
| 2013-10-31 | $18.27 | $26.13 | 2,827,100 | — | — |
| 2013-10-30 | $18.40 | $26.32 | 1,503,100 | — | — |
| 2013-10-29 | $18.68 | $26.72 | 1,361,600 | — | — |
| 2013-10-28 | $18.97 | $27.13 | 1,790,600 | — | — |
| 2013-10-25 | $18.98 | $27.15 | 1,365,600 | — | — |
| 2013-10-24 | $18.93 | $27.08 | 1,249,600 | — | — |
| 2013-10-23 | $18.99 | $27.16 | 1,176,400 | — | — |
| 2013-10-22 | $19.05 | $27.25 | 2,177,500 | — | — |
| 2013-10-21 | $19.30 | $27.61 | 1,636,600 | — | — |
| 2013-10-18 | $19.48 | $27.86 | 1,260,200 | — | — |
| 2013-10-17 | $19.44 | $27.81 | 1,113,900 | — | — |
| 2013-10-16 | $19.27 | $27.56 | 1,485,500 | — | — |
| 2013-10-15 | $19.09 | $27.31 | 1,225,000 | — | — |
| 2013-10-14 | $18.95 | $27.11 | 824,400 | — | — |
| 2013-10-11 | $19.00 | $27.18 | 1,047,500 | — | — |
| 2013-10-10 | $18.69 | $26.73 | 1,454,200 | — | — |
| 2013-10-09 | $18.34 | $26.23 | 1,085,600 | — | — |
| 2013-10-08 | $18.18 | $26.00 | 817,300 | — | — |
| 2013-10-07 | $18.29 | $26.16 | 814,900 | — | — |
| 2013-10-04 | $18.30 | $26.18 | 1,483,700 | — | — |
| 2013-10-03 | $18.45 | $26.39 | 1,403,100 | — | — |
| 2013-10-02 | $18.48 | $26.43 | 1,656,100 | — | — |
| 2013-10-01 | $18.39 | $26.30 | 1,766,300 | — | — |
| 2013-09-30 | $17.84 | $25.52 | 1,179,700 | — | — |
| 2013-09-27 | $17.70 | $25.32 | 823,700 | — | — |
| 2013-09-26 | $17.91 | $25.46 | 899,800 | — | — |
| 2013-09-25 | $17.84 | $25.36 | 965,800 | — | — |
| 2013-09-24 | $17.96 | $25.53 | 1,246,900 | — | — |
| 2013-09-23 | $17.82 | $25.33 | 680,300 | — | — |
| 2013-09-20 | $17.92 | $25.47 | 1,713,000 | — | — |
| 2013-09-19 | $17.95 | $25.52 | 1,710,100 | — | — |
| 2013-09-18 | $17.85 | $25.38 | 1,607,600 | — | — |
| 2013-09-17 | $17.38 | $24.71 | 876,200 | — | — |
| 2013-09-16 | $17.20 | $24.45 | 942,500 | — | — |
| 2013-09-13 | $17.17 | $24.41 | 974,500 | — | — |
| 2013-09-12 | $17.08 | $24.28 | 689,100 | — | — |
| 2013-09-11 | $16.96 | $24.11 | 1,085,600 | — | — |
| 2013-09-10 | $16.68 | $23.71 | 1,800,900 | — | — |
| 2013-09-09 | $16.75 | $23.81 | 1,628,100 | — | — |
| 2013-09-06 | $16.52 | $23.48 | 825,400 | — | — |
| 2013-09-05 | $16.25 | $23.10 | 823,500 | — | — |
| 2013-09-04 | $16.36 | $23.26 | 1,473,400 | — | — |
| 2013-09-03 | $16.49 | $23.44 | 1,351,200 | — | — |
| 2013-08-30 | $16.65 | $23.67 | 989,400 | — | — |
| 2013-08-29 | $16.85 | $23.95 | 1,210,000 | — | — |
| 2013-08-28 | $16.91 | $24.04 | 838,100 | — | — |
| 2013-08-27 | $17.11 | $24.32 | 591,800 | — | — |
| 2013-08-26 | $17.38 | $24.71 | 681,200 | — | — |
| 2013-08-23 | $17.54 | $24.93 | 2,113,300 | — | — |
| 2013-08-22 | $17.38 | $24.71 | 937,900 | — | — |
| 2013-08-21 | $17.17 | $24.41 | 621,300 | — | — |
| 2013-08-20 | $17.24 | $24.51 | 844,900 | — | — |
| 2013-08-19 | $16.76 | $23.83 | 832,200 | — | — |
| 2013-08-16 | $17.30 | $24.59 | 2,312,100 | — | — |
| 2013-08-15 | $17.60 | $25.02 | 1,596,900 | — | — |
| 2013-08-14 | $17.83 | $25.35 | 893,300 | — | — |
| 2013-08-13 | $17.63 | $25.06 | 1,127,300 | — | — |
| 2013-08-12 | $17.65 | $25.09 | 1,243,400 | — | — |
| 2013-08-09 | $17.46 | $24.82 | 1,874,800 | — | — |
| 2013-08-08 | $17.00 | $24.17 | 812,700 | — | — |
| 2013-08-07 | $16.76 | $23.83 | 772,900 | — | — |
| 2013-08-06 | $16.78 | $23.85 | 660,000 | — | — |
| 2013-08-05 | $16.79 | $23.87 | 415,400 | — | — |
| 2013-08-02 | $16.65 | $23.67 | 1,029,600 | — | — |
| 2013-08-01 | $16.41 | $23.33 | 1,050,200 | — | — |
| 2013-07-31 | $16.20 | $23.03 | 723,800 | — | — |
| 2013-07-30 | $16.40 | $23.31 | 827,600 | — | — |
| 2013-07-29 | $16.48 | $23.43 | 976,900 | — | — |
| 2013-07-26 | $16.73 | $23.78 | 302,800 | — | — |
| 2013-07-25 | $16.80 | $23.88 | 1,354,400 | — | — |
| 2013-07-24 | $16.73 | $23.78 | 1,298,000 | — | — |
| 2013-07-23 | $17.13 | $24.35 | 363,000 | — | — |
| 2013-07-22 | $17.24 | $24.51 | 357,600 | — | — |
| 2013-07-19 | $17.24 | $24.51 | 747,100 | — | — |
| 2013-07-18 | $17.25 | $24.52 | 320,800 | — | — |
| 2013-07-17 | $17.07 | $24.27 | 511,100 | — | — |
| 2013-07-16 | $17.03 | $24.21 | 408,600 | — | — |
| 2013-07-15 | $16.99 | $24.15 | 422,500 | — | — |
| 2013-07-12 | $16.93 | $24.07 | 467,200 | — | — |
| 2013-07-11 | $16.84 | $23.94 | 580,800 | — | — |
| 2013-07-10 | $16.49 | $23.44 | 401,800 | — | — |
| 2013-07-09 | $16.50 | $23.46 | 703,200 | — | — |
| 2013-07-08 | $16.23 | $23.07 | 683,300 | — | — |
| 2013-07-05 | $16.35 | $23.24 | 613,500 | — | — |
| 2013-07-03 | $16.52 | $23.48 | 1,166,900 | — | — |
| 2013-07-02 | $16.26 | $23.11 | 1,005,400 | — | — |
| 2013-07-01 | $15.94 | $22.66 | 745,000 | — | — |
| 2013-06-28 | $15.98 | $22.72 | 1,133,300 | — | — |
| 2013-06-27 | $16.18 | $23.00 | 957,000 | — | — |
| 2013-06-26 | $15.87 | $22.40 | 1,097,500 | — | — |
| 2013-06-25 | $15.78 | $22.28 | 811,300 | — | — |
| 2013-06-24 | $15.49 | $21.87 | 3,178,900 | — | — |
| 2013-06-21 | $16.05 | $22.66 | 2,430,400 | — | — |
| 2013-06-20 | $15.65 | $22.09 | 798,400 | — | — |
| 2013-06-19 | $16.28 | $22.98 | 730,000 | — | — |
| 2013-06-18 | $16.67 | $23.53 | 1,086,000 | — | — |
| 2013-06-17 | $16.58 | $23.41 | 1,335,800 | — | — |
| 2013-06-14 | $16.18 | $22.84 | 1,418,700 | — | — |
| 2013-06-13 | $15.76 | $22.25 | 773,500 | — | — |
| 2013-06-12 | $15.48 | $21.85 | 435,500 | — | — |
| 2013-06-11 | $15.75 | $22.23 | 810,100 | — | — |
| 2013-06-10 | $16.05 | $22.66 | 744,500 | — | — |
| 2013-06-07 | $16.20 | $22.87 | 918,700 | — | — |
| 2013-06-06 | $16.13 | $22.77 | 713,200 | — | — |
| 2013-06-05 | $15.83 | $22.35 | 1,198,700 | — | — |
| 2013-06-04 | $16.02 | $22.62 | 2,206,400 | — | — |
| 2013-06-03 | $16.09 | $22.71 | 2,238,100 | — | — |
| 2013-05-31 | $15.65 | $22.09 | 1,297,300 | — | — |
| 2013-05-30 | $15.86 | $22.39 | 1,472,100 | — | — |
| 2013-05-29 | $15.99 | $22.57 | 1,332,700 | — | — |
| 2013-05-28 | $16.40 | $23.15 | 1,066,500 | — | — |
| 2013-05-24 | $16.68 | $23.55 | 378,600 | — | — |
| 2013-05-23 | $16.64 | $23.49 | 911,700 | — | — |
| 2013-05-22 | $16.90 | $23.86 | 857,900 | — | — |
| 2013-05-21 | $17.36 | $24.51 | 692,700 | — | — |
| 2013-05-20 | $17.22 | $24.31 | 562,100 | — | — |
| 2013-05-17 | $17.19 | $24.27 | 713,500 | — | — |
| 2013-05-16 | $17.07 | $24.10 | 1,471,100 | — | — |
| 2013-05-15 | $17.19 | $24.27 | 1,137,900 | — | — |
| 2013-05-14 | $17.08 | $24.11 | 1,133,500 | — | — |
| 2013-05-13 | $17.16 | $24.23 | 1,028,300 | — | — |
| 2013-05-10 | $17.14 | $24.20 | 752,000 | — | — |
| 2013-05-09 | $17.30 | $24.42 | 734,300 | — | — |
| 2013-05-08 | $17.35 | $24.49 | 1,092,400 | — | — |
| 2013-05-07 | $17.51 | $24.72 | 497,700 | — | — |
| 2013-05-06 | $17.43 | $24.61 | 714,800 | — | — |
| 2013-05-03 | $17.06 | $24.08 | 1,051,200 | — | — |
| 2013-05-02 | $17.42 | $24.59 | 889,600 | — | — |
| 2013-05-01 | $17.11 | $24.15 | 1,588,800 | — | — |
| 2013-04-30 | $17.57 | $24.80 | 1,445,000 | — | — |
| 2013-04-29 | $17.04 | $24.06 | 654,400 | — | — |
| 2013-04-26 | $16.57 | $23.39 | 769,900 | — | — |
| 2013-04-25 | $16.52 | $23.32 | 649,000 | — | — |
| 2013-04-24 | $16.48 | $23.27 | 958,300 | — | — |
| 2013-04-23 | $16.26 | $22.95 | 582,300 | — | — |
| 2013-04-22 | $16.03 | $22.63 | 621,300 | — | — |
| 2013-04-19 | $16.09 | $22.71 | 310,100 | — | — |
| 2013-04-18 | $15.71 | $22.18 | 672,500 | — | — |
| 2013-04-17 | $15.77 | $22.26 | 923,100 | — | — |
| 2013-04-16 | $16.13 | $22.77 | 556,400 | — | — |
| 2013-04-15 | $15.74 | $22.22 | 878,500 | — | — |
| 2013-04-12 | $16.29 | $23.00 | 702,500 | — | — |
| 2013-04-11 | $16.14 | $22.79 | 817,800 | — | — |
| 2013-04-10 | $15.86 | $22.39 | 1,128,400 | — | — |
| 2013-04-09 | $15.77 | $22.26 | 765,600 | — | — |
| 2013-04-08 | $15.99 | $22.57 | 560,700 | — | — |
| 2013-04-05 | $15.83 | $22.35 | 355,700 | — | — |
| 2013-04-04 | $15.70 | $22.16 | 870,600 | — | — |
| 2013-04-03 | $15.52 | $21.91 | 1,325,700 | — | — |
| 2013-04-02 | $15.83 | $22.35 | 764,700 | — | — |
| 2013-04-01 | $15.72 | $22.19 | 786,200 | — | — |
| 2013-03-28 | $15.80 | $22.31 | 1,583,900 | — | — |
| 2013-03-27 | $15.73 | $22.21 | 928,100 | — | — |
| 2013-03-26 | $15.92 | $22.32 | 1,481,100 | — | — |
| 2013-03-25 | $15.78 | $22.12 | 909,100 | — | — |
| 2013-03-22 | $15.81 | $22.17 | 550,400 | — | — |
| 2013-03-21 | $15.61 | $21.88 | 999,000 | — | — |
| 2013-03-20 | $15.72 | $22.04 | 862,600 | — | — |
| 2013-03-19 | $15.50 | $21.73 | 1,428,900 | — | — |
| 2013-03-18 | $15.62 | $21.90 | 1,318,900 | — | — |
| 2013-03-15 | $15.64 | $21.93 | 2,269,300 | — | — |
| 2013-03-14 | $15.64 | $21.93 | 1,396,500 | — | — |
| 2013-03-13 | $15.39 | $21.58 | 874,100 | — | — |
| 2013-03-12 | $15.43 | $21.63 | 1,216,900 | — | — |
| 2013-03-11 | $15.51 | $21.74 | 774,800 | — | — |
| 2013-03-08 | $15.60 | $21.87 | 648,800 | — | — |
| 2013-03-07 | $15.59 | $21.86 | 744,800 | — | — |
| 2013-03-06 | $15.81 | $22.17 | 1,414,500 | — | — |
| 2013-03-05 | $15.84 | $22.21 | 2,860,100 | — | — |
| 2013-03-04 | $15.43 | $21.63 | 1,799,200 | — | — |
| 2013-03-01 | $14.92 | $20.92 | 1,822,900 | — | — |
| 2013-02-28 | $14.74 | $20.66 | 2,511,700 | — | — |
| 2013-02-27 | $14.71 | $20.62 | 987,200 | — | — |
| 2013-02-26 | $14.56 | $20.41 | 2,005,400 | — | — |
| 2013-02-25 | $14.45 | $20.26 | 2,245,100 | — | — |
| 2013-02-22 | $14.41 | $20.20 | 3,006,300 | — | — |
| 2013-02-21 | $14.24 | $19.96 | 1,955,800 | — | — |
| 2013-02-20 | $14.57 | $20.43 | 1,716,100 | — | — |
| 2013-02-19 | $14.78 | $20.72 | 1,415,200 | — | — |
| 2013-02-15 | $14.67 | $20.57 | 3,480,200 | — | — |
| 2013-02-14 | $14.79 | $20.74 | 3,665,900 | — | — |
| 2013-02-13 | $15.14 | $21.23 | 3,626,300 | — | — |
| 2013-02-12 | $15.46 | $21.67 | 1,524,400 | — | — |
| 2013-02-11 | $15.47 | $21.69 | 444,200 | — | — |
| 2013-02-08 | $15.47 | $21.69 | 1,667,500 | — | — |
| 2013-02-07 | $15.36 | $21.53 | 2,589,800 | — | — |
| 2013-02-06 | $15.37 | $21.55 | 1,516,700 | — | — |
| 2013-02-05 | $15.22 | $21.34 | 1,244,700 | — | — |
| 2013-02-04 | $15.31 | $21.46 | 1,279,800 | — | — |
| 2013-02-01 | $15.47 | $21.69 | 2,039,400 | — | — |
| 2013-01-31 | $15.25 | $21.38 | 1,849,400 | — | — |
| 2013-01-30 | $15.24 | $21.37 | 4,297,400 | — | — |
| 2013-01-29 | $15.21 | $21.32 | 973,600 | — | — |
| 2013-01-28 | $14.97 | $20.99 | 1,197,000 | — | — |
| 2013-01-25 | $14.84 | $20.81 | 1,460,200 | — | — |
| 2013-01-24 | $14.57 | $20.43 | 1,210,500 | — | — |
| 2013-01-23 | $14.55 | $20.40 | 2,028,500 | — | — |
| 2013-01-22 | $14.63 | $20.51 | 1,743,500 | — | — |
| 2013-01-18 | $14.64 | $20.52 | 1,319,200 | — | — |
| 2013-01-17 | $14.61 | $20.48 | 923,200 | — | — |
| 2013-01-16 | $14.64 | $20.52 | 717,200 | — | — |
| 2013-01-15 | $14.62 | $20.50 | 540,100 | — | — |
| 2013-01-14 | $14.49 | $20.31 | 1,277,700 | — | — |
| 2013-01-11 | $14.40 | $20.19 | 1,145,000 | — | — |
| 2013-01-10 | $14.28 | $20.02 | 2,000,200 | — | — |
| 2013-01-09 | $14.34 | $20.10 | 2,037,800 | — | — |
| 2013-01-08 | $14.39 | $20.17 | 1,648,600 | — | — |
| 2013-01-07 | $14.52 | $20.36 | 1,442,100 | — | — |
| 2013-01-04 | $14.63 | $20.51 | 804,000 | — | — |
| 2013-01-03 | $14.72 | $20.64 | 696,300 | — | — |
| 2013-01-02 | $14.71 | $20.62 | 1,039,000 | — | — |