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
- 1991-08-27 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 | $11.69 | $11.86 | 490,100 | — | — |
| 2013-12-30 | $11.31 | $11.48 | 436,800 | — | — |
| 2013-12-27 | $11.21 | $11.38 | 392,300 | — | — |
| 2013-12-26 | $11.00 | $11.16 | 391,100 | — | — |
| 2013-12-24 | $10.93 | $11.09 | 266,000 | — | — |
| 2013-12-23 | $10.88 | $11.04 | 625,100 | — | — |
| 2013-12-20 | $11.08 | $11.25 | 1,252,600 | — | — |
| 2013-12-19 | $10.59 | $10.75 | 410,000 | — | — |
| 2013-12-18 | $10.58 | $10.74 | 894,900 | — | — |
| 2013-12-17 | $10.48 | $10.64 | 517,400 | — | — |
| 2013-12-16 | $10.62 | $10.78 | 591,600 | — | — |
| 2013-12-13 | $10.31 | $10.46 | 374,100 | — | — |
| 2013-12-12 | $10.12 | $10.27 | 544,000 | — | — |
| 2013-12-11 | $10.12 | $10.27 | 579,200 | — | — |
| 2013-12-10 | $10.31 | $10.46 | 523,100 | — | — |
| 2013-12-09 | $10.33 | $10.48 | 1,140,900 | — | — |
| 2013-12-06 | $11.01 | $11.17 | 428,400 | — | — |
| 2013-12-05 | $11.08 | $11.25 | 359,300 | — | — |
| 2013-12-04 | $11.22 | $11.39 | 416,200 | — | — |
| 2013-12-03 | $10.89 | $11.05 | 1,000,300 | — | — |
| 2013-12-02 | $11.48 | $11.65 | 497,400 | — | — |
| 2013-11-29 | $11.68 | $11.85 | 234,500 | — | — |
| 2013-11-27 | $11.71 | $11.89 | 442,800 | — | — |
| 2013-11-26 | $11.75 | $11.93 | 365,800 | — | — |
| 2013-11-25 | $11.79 | $11.97 | 645,600 | — | — |
| 2013-11-22 | $11.94 | $12.12 | 584,900 | — | — |
| 2013-11-21 | $12.14 | $12.32 | 489,300 | — | — |
| 2013-11-20 | $11.84 | $12.02 | 289,400 | — | — |
| 2013-11-19 | $12.13 | $12.31 | 353,200 | — | — |
| 2013-11-18 | $12.24 | $12.42 | 496,400 | — | — |
| 2013-11-15 | $11.80 | $11.98 | 364,400 | — | — |
| 2013-11-14 | $12.05 | $12.23 | 479,200 | — | — |
| 2013-11-13 | $11.79 | $11.97 | 313,700 | — | — |
| 2013-11-12 | $11.79 | $11.97 | 623,400 | — | — |
| 2013-11-11 | $11.96 | $12.14 | 1,613,800 | — | — |
| 2013-11-08 | $11.34 | $11.51 | 2,663,200 | — | — |
| 2013-11-07 | $13.58 | $13.78 | 2,289,800 | — | — |
| 2013-11-06 | $15.52 | $15.75 | 175,000 | — | — |
| 2013-11-05 | $15.46 | $15.69 | 377,500 | — | — |
| 2013-11-04 | $15.71 | $15.95 | 240,100 | — | — |
| 2013-11-01 | $15.52 | $15.75 | 325,300 | — | — |
| 2013-10-31 | $15.73 | $15.97 | 268,800 | — | — |
| 2013-10-30 | $15.91 | $16.15 | 294,200 | — | — |
| 2013-10-29 | $15.95 | $16.19 | 339,100 | — | — |
| 2013-10-28 | $15.91 | $16.15 | 220,600 | — | — |
| 2013-10-25 | $15.74 | $15.98 | 289,300 | — | — |
| 2013-10-24 | $15.82 | $16.06 | 383,800 | — | — |
| 2013-10-23 | $16.04 | $16.28 | 184,300 | — | — |
| 2013-10-22 | $16.12 | $16.36 | 204,900 | — | — |
| 2013-10-21 | $16.12 | $16.36 | 283,500 | — | — |
| 2013-10-18 | $16.18 | $16.42 | 595,100 | — | — |
| 2013-10-17 | $15.92 | $16.16 | 363,800 | — | — |
| 2013-10-16 | $15.90 | $16.14 | 512,700 | — | — |
| 2013-10-15 | $15.86 | $16.10 | 263,000 | — | — |
| 2013-10-14 | $16.02 | $16.26 | 296,200 | — | — |
| 2013-10-11 | $16.08 | $16.32 | 425,400 | — | — |
| 2013-10-10 | $15.89 | $16.13 | 267,600 | — | — |
| 2013-10-09 | $15.76 | $16.00 | 332,800 | — | — |
| 2013-10-08 | $15.80 | $16.04 | 202,000 | — | — |
| 2013-10-07 | $15.87 | $16.11 | 310,700 | — | — |
| 2013-10-04 | $16.04 | $16.28 | 257,500 | — | — |
| 2013-10-03 | $16.09 | $16.33 | 518,800 | — | — |
| 2013-10-02 | $16.62 | $16.87 | 366,200 | — | — |
| 2013-10-01 | $17.02 | $17.27 | 322,000 | — | — |
| 2013-09-30 | $16.87 | $17.12 | 343,000 | — | — |
| 2013-09-27 | $16.90 | $17.15 | 363,500 | — | — |
| 2013-09-26 | $17.39 | $17.65 | 237,300 | — | — |
| 2013-09-25 | $17.42 | $17.68 | 207,300 | — | — |
| 2013-09-24 | $18.05 | $18.32 | 405,700 | — | — |
| 2013-09-23 | $18.00 | $18.27 | 188,700 | — | — |
| 2013-09-20 | $18.00 | $18.27 | 883,000 | — | — |
| 2013-09-19 | $18.04 | $18.31 | 137,800 | — | — |
| 2013-09-18 | $18.08 | $18.35 | 260,300 | — | — |
| 2013-09-17 | $17.81 | $18.08 | 177,100 | — | — |
| 2013-09-16 | $17.71 | $17.98 | 151,800 | — | — |
| 2013-09-13 | $17.58 | $17.84 | 128,400 | — | — |
| 2013-09-12 | $17.65 | $17.91 | 166,300 | — | — |
| 2013-09-11 | $17.63 | $17.89 | 141,700 | — | — |
| 2013-09-10 | $17.81 | $18.08 | 244,800 | — | — |
| 2013-09-09 | $17.52 | $17.78 | 160,200 | — | — |
| 2013-09-06 | $17.29 | $17.55 | 102,400 | — | — |
| 2013-09-05 | $17.40 | $17.66 | 149,300 | — | — |
| 2013-09-04 | $17.41 | $17.67 | 201,600 | — | — |
| 2013-09-03 | $17.05 | $17.31 | 194,600 | — | — |
| 2013-08-30 | $16.98 | $17.23 | 263,000 | — | — |
| 2013-08-29 | $17.07 | $17.33 | 265,700 | — | — |
| 2013-08-28 | $16.93 | $17.18 | 167,400 | — | — |
| 2013-08-27 | $17.02 | $17.27 | 337,400 | — | — |
| 2013-08-26 | $17.18 | $17.44 | 224,900 | — | — |
| 2013-08-23 | $17.40 | $17.66 | 161,600 | — | — |
| 2013-08-22 | $17.45 | $17.71 | 129,500 | — | — |
| 2013-08-21 | $17.18 | $17.44 | 171,800 | — | — |
| 2013-08-20 | $17.41 | $17.67 | 235,900 | — | — |
| 2013-08-19 | $17.35 | $17.61 | 167,800 | — | — |
| 2013-08-16 | $17.77 | $18.04 | 173,400 | — | — |
| 2013-08-15 | $17.79 | $18.06 | 130,900 | — | — |
| 2013-08-14 | $18.11 | $18.38 | 229,700 | — | — |
| 2013-08-13 | $18.10 | $18.37 | 116,500 | — | — |
| 2013-08-12 | $18.01 | $18.28 | 249,700 | — | — |
| 2013-08-09 | $17.66 | $17.92 | 114,500 | — | — |
| 2013-08-08 | $17.86 | $18.13 | 147,600 | — | — |
| 2013-08-07 | $17.88 | $18.15 | 193,000 | — | — |
| 2013-08-06 | $17.95 | $18.22 | 230,800 | — | — |
| 2013-08-05 | $18.03 | $18.30 | 276,200 | — | — |
| 2013-08-02 | $18.53 | $18.81 | 222,000 | — | — |
| 2013-08-01 | $18.52 | $18.80 | 216,500 | — | — |
| 2013-07-31 | $18.08 | $18.35 | 222,300 | — | — |
| 2013-07-30 | $18.22 | $18.49 | 368,300 | — | — |
| 2013-07-29 | $17.97 | $18.24 | 179,600 | — | — |
| 2013-07-26 | $18.17 | $18.44 | 220,600 | — | — |
| 2013-07-25 | $18.63 | $18.91 | 233,900 | — | — |
| 2013-07-24 | $18.94 | $19.22 | 153,000 | — | — |
| 2013-07-23 | $19.20 | $19.49 | 210,100 | — | — |
| 2013-07-22 | $19.17 | $19.46 | 282,000 | — | — |
| 2013-07-19 | $18.57 | $18.85 | 234,400 | — | — |
| 2013-07-18 | $18.74 | $19.02 | 135,700 | — | — |
| 2013-07-17 | $18.63 | $18.91 | 113,600 | — | — |
| 2013-07-16 | $18.29 | $18.56 | 246,200 | — | — |
| 2013-07-15 | $18.48 | $18.76 | 227,900 | — | — |
| 2013-07-12 | $18.89 | $19.17 | 125,500 | — | — |
| 2013-07-11 | $18.73 | $19.01 | 265,200 | — | — |
| 2013-07-10 | $18.88 | $19.16 | 192,200 | — | — |
| 2013-07-09 | $18.71 | $18.99 | 201,800 | — | — |
| 2013-07-08 | $18.30 | $18.57 | 212,900 | — | — |
| 2013-07-05 | $18.42 | $18.70 | 210,800 | — | — |
| 2013-07-03 | $18.68 | $18.96 | 289,200 | — | — |
| 2013-07-02 | $17.42 | $17.68 | 374,500 | — | — |
| 2013-07-01 | $17.46 | $17.72 | 625,100 | — | — |
| 2013-06-28 | $16.91 | $17.16 | 1,636,300 | — | — |
| 2013-06-27 | $17.10 | $17.36 | 232,600 | — | — |
| 2013-06-26 | $17.35 | $17.61 | 404,100 | — | — |
| 2013-06-25 | $18.50 | $18.78 | 194,200 | — | — |
| 2013-06-24 | $18.38 | $18.66 | 374,700 | — | — |
| 2013-06-21 | $18.40 | $18.68 | 888,900 | — | — |
| 2013-06-20 | $18.38 | $18.66 | 359,500 | — | — |
| 2013-06-19 | $19.11 | $19.40 | 104,100 | — | — |
| 2013-06-18 | $19.30 | $19.59 | 216,000 | — | — |
| 2013-06-17 | $19.17 | $19.46 | 193,800 | — | — |
| 2013-06-14 | $18.88 | $19.16 | 168,000 | — | — |
| 2013-06-13 | $19.28 | $19.57 | 137,100 | — | — |
| 2013-06-12 | $18.90 | $19.18 | 161,800 | — | — |
| 2013-06-11 | $19.15 | $19.44 | 149,900 | — | — |
| 2013-06-10 | $19.25 | $19.54 | 303,100 | — | — |
| 2013-06-07 | $19.16 | $19.45 | 171,700 | — | — |
| 2013-06-06 | $19.23 | $19.52 | 177,600 | — | — |
| 2013-06-05 | $18.98 | $19.26 | 123,300 | — | — |
| 2013-06-04 | $19.11 | $19.40 | 158,500 | — | — |
| 2013-06-03 | $19.25 | $19.54 | 350,300 | — | — |
| 2013-05-31 | $19.13 | $19.42 | 252,000 | — | — |
| 2013-05-30 | $19.74 | $20.04 | 219,100 | — | — |
| 2013-05-29 | $19.37 | $19.66 | 178,400 | — | — |
| 2013-05-28 | $19.58 | $19.87 | 370,100 | — | — |
| 2013-05-24 | $18.87 | $19.15 | 210,500 | — | — |
| 2013-05-23 | $18.81 | $19.09 | 268,400 | — | — |
| 2013-05-22 | $18.56 | $18.84 | 255,800 | — | — |
| 2013-05-21 | $19.07 | $19.36 | 322,800 | — | — |
| 2013-05-20 | $19.10 | $19.39 | 260,100 | — | — |
| 2013-05-17 | $19.02 | $19.30 | 210,800 | — | — |
| 2013-05-16 | $18.91 | $19.19 | 193,900 | — | — |
| 2013-05-15 | $19.00 | $19.28 | 250,300 | — | — |
| 2013-05-14 | $18.91 | $19.19 | 316,300 | — | — |
| 2013-05-13 | $18.66 | $18.94 | 400,100 | — | — |
| 2013-05-10 | $18.97 | $19.25 | 274,900 | — | — |
| 2013-05-09 | $19.07 | $19.36 | 231,200 | — | — |
| 2013-05-08 | $19.20 | $19.49 | 349,400 | — | — |
| 2013-05-07 | $19.23 | $19.52 | 339,200 | — | — |
| 2013-05-06 | $19.35 | $19.64 | 350,100 | — | — |
| 2013-05-03 | $19.58 | $19.87 | 643,500 | — | — |
| 2013-05-02 | $19.26 | $19.55 | 665,800 | — | — |
| 2013-05-01 | $18.03 | $18.30 | 894,000 | — | — |
| 2013-04-30 | $16.90 | $17.15 | 586,700 | — | — |
| 2013-04-29 | $16.77 | $17.02 | 937,700 | — | — |
| 2013-04-26 | $17.04 | $17.30 | 682,100 | — | — |
| 2013-04-25 | $17.33 | $17.59 | 409,800 | — | — |
| 2013-04-24 | $17.00 | $17.25 | 799,500 | — | — |
| 2013-04-23 | $17.19 | $17.45 | 687,600 | — | — |
| 2013-04-22 | $17.74 | $18.01 | 383,300 | — | — |
| 2013-04-19 | $17.75 | $18.02 | 584,000 | — | — |
| 2013-04-18 | $18.04 | $18.31 | 315,600 | — | — |
| 2013-04-17 | $17.86 | $18.13 | 350,400 | — | — |
| 2013-04-16 | $18.20 | $18.47 | 527,000 | — | — |
| 2013-04-15 | $18.01 | $18.28 | 1,011,900 | — | — |
| 2013-04-12 | $19.27 | $19.56 | 419,900 | — | — |
| 2013-04-11 | $20.09 | $20.39 | 267,300 | — | — |
| 2013-04-10 | $19.78 | $20.08 | 233,100 | — | — |
| 2013-04-09 | $19.15 | $19.44 | 229,300 | — | — |
| 2013-04-08 | $19.40 | $19.69 | 283,700 | — | — |
| 2013-04-05 | $19.05 | $19.34 | 266,900 | — | — |
| 2013-04-04 | $19.25 | $19.54 | 396,900 | — | — |
| 2013-04-03 | $19.13 | $19.42 | 467,800 | — | — |
| 2013-04-02 | $19.58 | $19.87 | 1,002,200 | — | — |
| 2013-04-01 | $20.85 | $21.16 | 289,800 | — | — |
| 2013-03-28 | $21.30 | $21.62 | 136,100 | — | — |
| 2013-03-27 | $21.37 | $21.69 | 201,100 | — | — |
| 2013-03-26 | $21.39 | $21.71 | 368,300 | — | — |
| 2013-03-25 | $20.77 | $21.08 | 183,700 | — | — |
| 2013-03-22 | $20.72 | $21.03 | 83,200 | — | — |
| 2013-03-21 | $20.60 | $20.91 | 115,400 | — | — |
| 2013-03-20 | $20.89 | $21.20 | 140,100 | — | — |
| 2013-03-19 | $20.89 | $21.20 | 190,900 | — | — |
| 2013-03-18 | $21.24 | $21.56 | 130,200 | — | — |
| 2013-03-15 | $21.43 | $21.75 | 473,000 | — | — |
| 2013-03-14 | $21.13 | $21.45 | 288,200 | — | — |
| 2013-03-13 | $21.12 | $21.44 | 105,500 | — | — |
| 2013-03-12 | $21.27 | $21.59 | 132,500 | — | — |
| 2013-03-11 | $21.40 | $21.72 | 207,600 | — | — |
| 2013-03-08 | $21.69 | $22.01 | 194,000 | — | — |
| 2013-03-07 | $21.59 | $21.91 | 224,700 | — | — |
| 2013-03-06 | $21.41 | $21.73 | 168,200 | — | — |
| 2013-03-05 | $21.19 | $21.51 | 270,700 | — | — |
| 2013-03-04 | $21.01 | $21.32 | 233,700 | — | — |
| 2013-03-01 | $20.98 | $21.29 | 219,900 | — | — |
| 2013-02-28 | $20.68 | $20.99 | 205,000 | — | — |
| 2013-02-27 | $20.82 | $21.13 | 221,100 | — | — |
| 2013-02-26 | $20.82 | $21.13 | 341,200 | — | — |
| 2013-02-25 | $21.01 | $21.32 | 262,000 | — | — |
| 2013-02-22 | $21.67 | $21.99 | 251,000 | — | — |
| 2013-02-21 | $21.63 | $21.95 | 241,600 | — | — |
| 2013-02-20 | $21.86 | $22.19 | 698,200 | — | — |
| 2013-02-19 | $22.37 | $22.70 | 337,000 | — | — |
| 2013-02-15 | $22.06 | $22.39 | 431,500 | — | — |
| 2013-02-14 | $22.09 | $22.42 | 340,100 | — | — |
| 2013-02-13 | $21.78 | $22.11 | 694,300 | — | — |
| 2013-02-12 | $21.50 | $21.82 | 255,600 | — | — |
| 2013-02-11 | $21.30 | $21.62 | 375,200 | — | — |
| 2013-02-08 | $21.33 | $21.65 | 433,800 | — | — |
| 2013-02-07 | $21.23 | $21.55 | 461,000 | — | — |
| 2013-02-06 | $21.50 | $21.82 | 574,900 | — | — |
| 2013-02-05 | $21.24 | $21.56 | 700,400 | — | — |
| 2013-02-04 | $21.08 | $21.40 | 766,800 | — | — |
| 2013-02-01 | $21.91 | $22.24 | 481,000 | — | — |
| 2013-01-31 | $22.20 | $22.53 | 390,100 | — | — |
| 2013-01-30 | $22.25 | $22.58 | 349,000 | — | — |
| 2013-01-29 | $22.70 | $23.04 | 516,200 | — | — |
| 2013-01-28 | $22.79 | $23.13 | 411,600 | — | — |
| 2013-01-25 | $23.47 | $23.82 | 317,400 | — | — |
| 2013-01-24 | $23.31 | $23.66 | 537,400 | — | — |
| 2013-01-23 | $23.13 | $23.48 | 1,162,300 | — | — |
| 2013-01-22 | $20.68 | $20.99 | 434,800 | — | — |
| 2013-01-18 | $20.49 | $20.80 | 180,900 | — | — |
| 2013-01-17 | $20.50 | $20.81 | 386,400 | — | — |
| 2013-01-16 | $20.13 | $20.43 | 333,600 | — | — |
| 2013-01-15 | $20.54 | $20.85 | 283,400 | — | — |
| 2013-01-14 | $20.66 | $20.97 | 450,900 | — | — |
| 2013-01-11 | $20.51 | $20.82 | 373,000 | — | — |
| 2013-01-10 | $20.76 | $21.07 | 216,700 | — | — |
| 2013-01-09 | $20.79 | $21.10 | 332,200 | — | — |
| 2013-01-08 | $20.34 | $20.64 | 202,500 | — | — |
| 2013-01-07 | $20.29 | $20.59 | 141,900 | — | — |
| 2013-01-04 | $20.31 | $20.61 | 299,600 | — | — |
| 2013-01-03 | $20.07 | $20.37 | 282,500 | — | — |
| 2013-01-02 | $20.19 | $20.49 | 559,000 | — | — |