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
- 2004-07-26 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 | $15.27 | $31.06 | 284,400 | — | — |
| 2013-12-30 | $15.28 | $31.08 | 185,900 | — | — |
| 2013-12-27 | $15.21 | $30.94 | 204,500 | — | — |
| 2013-12-26 | $15.26 | $30.78 | 605,200 | — | — |
| 2013-12-24 | $15.36 | $30.98 | 94,100 | — | — |
| 2013-12-23 | $15.38 | $31.02 | 235,800 | — | — |
| 2013-12-20 | $15.26 | $30.78 | 317,200 | — | — |
| 2013-12-19 | $15.31 | $30.73 | 358,200 | — | — |
| 2013-12-18 | $15.31 | $30.73 | 202,400 | — | — |
| 2013-12-17 | $15.32 | $30.75 | 158,800 | — | — |
| 2013-12-16 | $15.29 | $30.69 | 442,300 | — | — |
| 2013-12-13 | $15.18 | $30.46 | 221,500 | — | — |
| 2013-12-12 | $15.21 | $30.53 | 249,200 | — | — |
| 2013-12-11 | $15.17 | $30.44 | 196,900 | — | — |
| 2013-12-10 | $15.23 | $30.57 | 247,900 | — | — |
| 2013-12-09 | $15.17 | $30.44 | 188,800 | — | — |
| 2013-12-06 | $15.25 | $30.61 | 166,900 | — | — |
| 2013-12-05 | $15.34 | $30.79 | 227,400 | — | — |
| 2013-12-04 | $15.36 | $30.83 | 172,800 | — | — |
| 2013-12-03 | $15.37 | $30.85 | 134,100 | — | — |
| 2013-12-02 | $15.38 | $30.87 | 131,700 | — | — |
| 2013-11-29 | $15.35 | $30.81 | 88,700 | — | — |
| 2013-11-27 | $15.37 | $30.85 | 164,700 | — | — |
| 2013-11-26 | $15.35 | $30.81 | 161,700 | — | — |
| 2013-11-25 | $15.34 | $30.79 | 148,600 | — | — |
| 2013-11-22 | $15.31 | $30.73 | 146,200 | — | — |
| 2013-11-21 | $15.23 | $30.57 | 215,700 | — | — |
| 2013-11-20 | $15.19 | $30.48 | 189,300 | — | — |
| 2013-11-19 | $15.28 | $30.51 | 370,600 | — | — |
| 2013-11-18 | $15.42 | $30.79 | 289,300 | — | — |
| 2013-11-15 | $15.56 | $31.07 | 93,500 | — | — |
| 2013-11-14 | $15.60 | $31.15 | 148,000 | — | — |
| 2013-11-13 | $15.47 | $30.89 | 93,400 | — | — |
| 2013-11-12 | $15.45 | $30.85 | 136,000 | — | — |
| 2013-11-11 | $15.45 | $30.85 | 101,600 | — | — |
| 2013-11-08 | $15.45 | $30.85 | 167,500 | — | — |
| 2013-11-07 | $15.50 | $30.95 | 137,800 | — | — |
| 2013-11-06 | $15.55 | $31.05 | 115,100 | — | — |
| 2013-11-05 | $15.70 | $31.35 | 136,500 | — | — |
| 2013-11-04 | $15.80 | $31.55 | 137,100 | — | — |
| 2013-11-01 | $15.85 | $31.65 | 138,900 | — | — |
| 2013-10-31 | $15.88 | $31.71 | 115,200 | — | — |
| 2013-10-30 | $15.79 | $31.53 | 111,100 | — | — |
| 2013-10-29 | $15.80 | $31.55 | 104,400 | — | — |
| 2013-10-28 | $15.82 | $31.59 | 100,500 | — | — |
| 2013-10-25 | $15.81 | $31.57 | 118,700 | — | — |
| 2013-10-24 | $15.72 | $31.39 | 150,600 | — | — |
| 2013-10-23 | $15.62 | $31.19 | 105,500 | — | — |
| 2013-10-22 | $15.55 | $31.05 | 119,700 | — | — |
| 2013-10-21 | $15.53 | $30.86 | 162,700 | — | — |
| 2013-10-18 | $15.47 | $30.74 | 193,000 | — | — |
| 2013-10-17 | $15.44 | $30.68 | 166,500 | — | — |
| 2013-10-16 | $15.41 | $30.62 | 116,600 | — | — |
| 2013-10-15 | $15.27 | $30.34 | 142,800 | — | — |
| 2013-10-14 | $15.40 | $30.60 | 74,100 | — | — |
| 2013-10-11 | $15.50 | $30.80 | 89,700 | — | — |
| 2013-10-10 | $15.48 | $30.76 | 121,900 | — | — |
| 2013-10-09 | $15.40 | $30.60 | 117,700 | — | — |
| 2013-10-08 | $15.27 | $30.34 | 190,100 | — | — |
| 2013-10-07 | $15.41 | $30.62 | 177,800 | — | — |
| 2013-10-04 | $15.48 | $30.76 | 103,300 | — | — |
| 2013-10-03 | $15.50 | $30.80 | 77,900 | — | — |
| 2013-10-02 | $15.66 | $31.12 | 147,700 | — | — |
| 2013-10-01 | $15.57 | $30.94 | 91,300 | — | — |
| 2013-09-30 | $15.58 | $30.96 | 124,700 | — | — |
| 2013-09-27 | $15.64 | $31.08 | 110,900 | — | — |
| 2013-09-26 | $15.58 | $30.96 | 374,000 | — | — |
| 2013-09-25 | $15.85 | $31.49 | 131,000 | — | — |
| 2013-09-24 | $16.02 | $31.83 | 82,700 | — | — |
| 2013-09-23 | $15.93 | $31.65 | 102,400 | — | — |
| 2013-09-20 | $15.92 | $31.63 | 160,300 | — | — |
| 2013-09-19 | $16.01 | $31.81 | 113,300 | — | — |
| 2013-09-18 | $16.29 | $32.22 | 132,800 | — | — |
| 2013-09-17 | $16.07 | $31.78 | 115,500 | — | — |
| 2013-09-16 | $16.21 | $32.06 | 67,200 | — | — |
| 2013-09-13 | $16.10 | $31.84 | 65,900 | — | — |
| 2013-09-12 | $16.07 | $31.78 | 103,000 | — | — |
| 2013-09-11 | $16.06 | $31.76 | 109,600 | — | — |
| 2013-09-10 | $16.22 | $32.08 | 60,100 | — | — |
| 2013-09-09 | $16.04 | $31.72 | 136,900 | — | — |
| 2013-09-06 | $16.13 | $31.90 | 174,800 | — | — |
| 2013-09-05 | $16.43 | $32.49 | 76,500 | — | — |
| 2013-09-04 | $16.39 | $32.41 | 66,500 | — | — |
| 2013-09-03 | $16.38 | $32.39 | 75,300 | — | — |
| 2013-08-30 | $16.36 | $32.35 | 59,400 | — | — |
| 2013-08-29 | $16.34 | $32.31 | 77,200 | — | — |
| 2013-08-28 | $16.34 | $32.31 | 96,000 | — | — |
| 2013-08-27 | $16.29 | $32.22 | 95,600 | — | — |
| 2013-08-26 | $16.24 | $32.12 | 77,400 | — | — |
| 2013-08-23 | $16.37 | $32.37 | 76,600 | — | — |
| 2013-08-22 | $16.21 | $32.06 | 92,700 | — | — |
| 2013-08-21 | $16.19 | $32.02 | 140,700 | — | — |
| 2013-08-20 | $16.37 | $32.22 | 98,200 | — | — |
| 2013-08-19 | $16.36 | $32.20 | 130,600 | — | — |
| 2013-08-16 | $16.49 | $32.45 | 79,400 | — | — |
| 2013-08-15 | $16.45 | $32.37 | 87,500 | — | — |
| 2013-08-14 | $16.72 | $32.91 | 83,500 | — | — |
| 2013-08-13 | $16.73 | $32.93 | 116,000 | — | — |
| 2013-08-12 | $16.73 | $32.93 | 59,400 | — | — |
| 2013-08-09 | $16.73 | $32.93 | 117,300 | — | — |
| 2013-08-08 | $16.58 | $32.63 | 93,700 | — | — |
| 2013-08-07 | $16.56 | $32.59 | 87,900 | — | — |
| 2013-08-06 | $16.51 | $32.49 | 87,400 | — | — |
| 2013-08-05 | $16.54 | $32.55 | 99,400 | — | — |
| 2013-08-02 | $16.70 | $32.87 | 85,400 | — | — |
| 2013-08-01 | $16.70 | $32.87 | 164,700 | — | — |
| 2013-07-31 | $16.72 | $32.91 | 111,500 | — | — |
| 2013-07-30 | $16.74 | $32.95 | 100,200 | — | — |
| 2013-07-29 | $16.70 | $32.87 | 133,700 | — | — |
| 2013-07-26 | $16.71 | $32.89 | 198,200 | — | — |
| 2013-07-25 | $16.62 | $32.71 | 171,800 | — | — |
| 2013-07-24 | $16.50 | $32.47 | 97,200 | — | — |
| 2013-07-23 | $16.34 | $32.16 | 126,500 | — | — |
| 2013-07-22 | $16.09 | $31.67 | 114,100 | — | — |
| 2013-07-19 | $16.18 | $31.69 | 198,400 | — | — |
| 2013-07-18 | $16.59 | $32.49 | 92,900 | — | — |
| 2013-07-17 | $16.58 | $32.47 | 61,700 | — | — |
| 2013-07-16 | $16.50 | $32.31 | 141,700 | — | — |
| 2013-07-15 | $16.62 | $32.55 | 121,500 | — | — |
| 2013-07-12 | $16.42 | $32.16 | 100,700 | — | — |
| 2013-07-11 | $16.55 | $32.41 | 135,600 | — | — |
| 2013-07-10 | $16.24 | $31.80 | 165,100 | — | — |
| 2013-07-09 | $16.13 | $31.59 | 191,400 | — | — |
| 2013-07-08 | $15.77 | $30.88 | 214,600 | — | — |
| 2013-07-05 | $15.81 | $30.96 | 102,900 | — | — |
| 2013-07-03 | $16.05 | $31.43 | 91,000 | — | — |
| 2013-07-02 | $16.12 | $31.57 | 150,100 | — | — |
| 2013-07-01 | $16.33 | $31.98 | 152,600 | — | — |
| 2013-06-28 | $16.57 | $32.45 | 114,700 | — | — |
| 2013-06-27 | $16.63 | $32.57 | 199,800 | — | — |
| 2013-06-26 | $16.64 | $32.59 | 237,800 | — | — |
| 2013-06-25 | $16.29 | $31.90 | 233,900 | — | — |
| 2013-06-24 | $15.85 | $31.04 | 235,400 | — | — |
| 2013-06-21 | $16.00 | $31.33 | 227,200 | — | — |
| 2013-06-20 | $15.62 | $30.59 | 652,500 | — | — |
| 2013-06-19 | $16.06 | $31.45 | 223,700 | — | — |
| 2013-06-18 | $16.23 | $31.63 | 207,500 | — | — |
| 2013-06-17 | $16.32 | $31.80 | 166,100 | — | — |
| 2013-06-14 | $16.26 | $31.68 | 155,900 | — | — |
| 2013-06-13 | $16.21 | $31.59 | 211,900 | — | — |
| 2013-06-12 | $16.45 | $32.05 | 176,700 | — | — |
| 2013-06-11 | $16.52 | $32.19 | 171,400 | — | — |
| 2013-06-10 | $16.59 | $32.33 | 214,300 | — | — |
| 2013-06-07 | $16.57 | $32.29 | 164,600 | — | — |
| 2013-06-06 | $16.78 | $32.70 | 138,800 | — | — |
| 2013-06-05 | $16.52 | $32.19 | 125,600 | — | — |
| 2013-06-04 | $16.55 | $32.25 | 317,700 | — | — |
| 2013-06-03 | $16.13 | $31.43 | 333,200 | — | — |
| 2013-05-31 | $16.68 | $32.50 | 174,600 | — | — |
| 2013-05-30 | $16.89 | $32.91 | 214,300 | — | — |
| 2013-05-29 | $16.94 | $33.01 | 351,000 | — | — |
| 2013-05-28 | $17.44 | $33.98 | 225,000 | — | — |
| 2013-05-24 | $17.83 | $34.74 | 247,900 | — | — |
| 2013-05-23 | $17.88 | $34.84 | 133,300 | — | — |
| 2013-05-22 | $17.87 | $34.82 | 186,600 | — | — |
| 2013-05-21 | $17.80 | $34.53 | 124,900 | — | — |
| 2013-05-20 | $17.76 | $34.45 | 224,200 | — | — |
| 2013-05-17 | $17.67 | $34.27 | 223,900 | — | — |
| 2013-05-16 | $17.50 | $33.94 | 318,900 | — | — |
| 2013-05-15 | $17.49 | $33.93 | 98,300 | — | — |
| 2013-05-14 | $17.60 | $34.14 | 144,000 | — | — |
| 2013-05-13 | $17.54 | $34.02 | 107,700 | — | — |
| 2013-05-10 | $17.47 | $33.89 | 164,600 | — | — |
| 2013-05-09 | $17.28 | $33.52 | 101,600 | — | — |
| 2013-05-08 | $17.38 | $33.71 | 212,500 | — | — |
| 2013-05-07 | $17.25 | $33.46 | 174,100 | — | — |
| 2013-05-06 | $17.09 | $33.15 | 142,400 | — | — |
| 2013-05-03 | $17.06 | $33.09 | 164,200 | — | — |
| 2013-05-02 | $17.17 | $33.30 | 190,300 | — | — |
| 2013-05-01 | $17.25 | $33.46 | 124,400 | — | — |
| 2013-04-30 | $17.24 | $33.44 | 126,400 | — | — |
| 2013-04-29 | $17.41 | $33.77 | 248,400 | — | — |
| 2013-04-26 | $17.55 | $34.04 | 115,000 | — | — |
| 2013-04-25 | $17.68 | $34.29 | 99,300 | — | — |
| 2013-04-24 | $17.67 | $34.27 | 109,100 | — | — |
| 2013-04-23 | $17.66 | $34.26 | 75,300 | — | — |
| 2013-04-22 | $17.51 | $33.96 | 94,100 | — | — |
| 2013-04-19 | $17.42 | $33.79 | 111,600 | — | — |
| 2013-04-18 | $17.45 | $33.69 | 127,600 | — | — |
| 2013-04-17 | $17.50 | $33.78 | 110,100 | — | — |
| 2013-04-16 | $17.25 | $33.30 | 94,400 | — | — |
| 2013-04-15 | $17.28 | $33.36 | 125,000 | — | — |
| 2013-04-12 | $17.36 | $33.51 | 73,000 | — | — |
| 2013-04-11 | $17.35 | $33.49 | 91,400 | — | — |
| 2013-04-10 | $17.33 | $33.45 | 140,800 | — | — |
| 2013-04-09 | $17.24 | $33.28 | 106,800 | — | — |
| 2013-04-08 | $17.26 | $33.32 | 106,200 | — | — |
| 2013-04-05 | $17.25 | $33.30 | 105,200 | — | — |
| 2013-04-04 | $17.23 | $33.26 | 145,900 | — | — |
| 2013-04-03 | $17.14 | $33.09 | 410,800 | — | — |
| 2013-04-02 | $17.64 | $34.05 | 142,200 | — | — |
| 2013-04-01 | $17.67 | $34.11 | 159,900 | — | — |
| 2013-03-28 | $17.53 | $33.84 | 243,900 | — | — |
| 2013-03-27 | $17.72 | $34.21 | 199,600 | — | — |
| 2013-03-26 | $17.82 | $34.40 | 163,600 | — | — |
| 2013-03-25 | $17.54 | $33.86 | 216,600 | — | — |
| 2013-03-22 | $17.84 | $34.44 | 257,600 | — | — |
| 2013-03-21 | $17.78 | $34.32 | 148,600 | — | — |
| 2013-03-20 | $17.73 | $34.23 | 135,200 | — | — |
| 2013-03-19 | $17.54 | $33.86 | 127,200 | — | — |
| 2013-03-18 | $17.50 | $33.62 | 261,100 | — | — |
| 2013-03-15 | $17.36 | $33.35 | 167,700 | — | — |
| 2013-03-14 | $17.44 | $33.50 | 144,100 | — | — |
| 2013-03-13 | $17.50 | $33.62 | 229,300 | — | — |
| 2013-03-12 | $17.74 | $34.08 | 187,300 | — | — |
| 2013-03-11 | $17.68 | $33.96 | 202,800 | — | — |
| 2013-03-08 | $17.48 | $33.58 | 176,800 | — | — |
| 2013-03-07 | $17.35 | $33.33 | 152,000 | — | — |
| 2013-03-06 | $17.19 | $33.02 | 220,300 | — | — |
| 2013-03-05 | $17.42 | $33.46 | 158,600 | — | — |
| 2013-03-04 | $17.33 | $33.29 | 254,500 | — | — |
| 2013-03-01 | $17.18 | $33.00 | 117,300 | — | — |
| 2013-02-28 | $17.16 | $32.96 | 142,000 | — | — |
| 2013-02-27 | $17.10 | $32.85 | 172,000 | — | — |
| 2013-02-26 | $17.00 | $32.66 | 167,300 | — | — |
| 2013-02-25 | $17.08 | $32.81 | 179,900 | — | — |
| 2013-02-22 | $17.13 | $32.91 | 173,100 | — | — |
| 2013-02-21 | $17.31 | $33.25 | 154,500 | — | — |
| 2013-02-20 | $17.23 | $33.10 | 143,400 | — | — |
| 2013-02-19 | $17.31 | $33.25 | 185,200 | — | — |
| 2013-02-15 | $17.21 | $32.89 | 190,900 | — | — |
| 2013-02-14 | $17.14 | $32.76 | 112,700 | — | — |
| 2013-02-13 | $17.05 | $32.59 | 141,900 | — | — |
| 2013-02-12 | $16.94 | $32.38 | 236,900 | — | — |
| 2013-02-11 | $17.20 | $32.87 | 124,200 | — | — |
| 2013-02-08 | $17.22 | $32.91 | 148,400 | — | — |
| 2013-02-07 | $17.13 | $32.74 | 499,500 | — | — |
| 2013-02-06 | $17.68 | $33.79 | 136,600 | — | — |
| 2013-02-05 | $17.77 | $33.96 | 184,600 | — | — |
| 2013-02-04 | $17.72 | $33.87 | 186,700 | — | — |
| 2013-02-01 | $17.52 | $33.49 | 153,400 | — | — |
| 2013-01-31 | $17.48 | $33.41 | 96,200 | — | — |
| 2013-01-30 | $17.48 | $33.41 | 144,000 | — | — |
| 2013-01-29 | $17.44 | $33.33 | 123,500 | — | — |
| 2013-01-28 | $17.47 | $33.39 | 100,800 | — | — |
| 2013-01-25 | $17.50 | $33.45 | 128,200 | — | — |
| 2013-01-24 | $17.42 | $33.29 | 135,400 | — | — |
| 2013-01-23 | $17.50 | $33.45 | 199,900 | — | — |
| 2013-01-22 | $17.60 | $33.64 | 147,600 | — | — |
| 2013-01-18 | $17.60 | $33.64 | 136,400 | — | — |
| 2013-01-17 | $17.45 | $33.35 | 197,800 | — | — |
| 2013-01-16 | $17.60 | $33.64 | 159,300 | — | — |
| 2013-01-15 | $17.81 | $34.04 | 153,900 | — | — |
| 2013-01-14 | $17.78 | $33.98 | 233,600 | — | — |
| 2013-01-11 | $17.66 | $33.75 | 151,100 | — | — |
| 2013-01-10 | $17.23 | $32.93 | 221,200 | — | — |
| 2013-01-09 | $17.43 | $33.31 | 348,600 | — | — |
| 2013-01-08 | $17.59 | $33.62 | 160,500 | — | — |
| 2013-01-07 | $17.29 | $33.05 | 143,600 | — | — |
| 2013-01-04 | $17.21 | $32.89 | 166,800 | — | — |
| 2013-01-03 | $17.37 | $33.20 | 174,500 | — | — |
| 2013-01-02 | $17.39 | $33.24 | 203,600 | — | — |